Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 45.85 | 0.00 | 0.00% | 46.80 | 46.80 | 45.15 | 11,052 |
| May 15 2024 | 45.85 | -0.10 | -0.22% | 45.95 | 45.95 | 45.60 | 1,070 |
| May 14 2024 | 45.95 | -0.55 | -1.18% | 46.50 | 46.50 | 45.65 | 1,724 |
| May 13 2024 | 46.50 | 0.40 | 0.87% | 46.30 | 46.75 | 46.30 | 3,140 |
| May 10 2024 | 46.10 | -0.40 | -0.86% | 46.50 | 46.50 | 46.10 | 1,397 |
| May 09 2024 | 46.50 | -0.25 | -0.53% | 46.80 | 46.95 | 46.35 | 1,850 |
| May 08 2024 | 46.75 | 0.65 | 1.41% | 46.10 | 46.80 | 46.10 | 1,847 |
| May 07 2024 | 46.10 | 0.05 | 0.11% | 46.35 | 46.40 | 45.95 | 1,927 |
| May 06 2024 | 46.05 | 0.40 | 0.88% | 45.00 | 46.30 | 45.00 | 2,871 |
| May 03 2024 | 45.65 | 0.65 | 1.44% | 45.20 | 45.65 | 45.10 | 2,525 |
| May 02 2024 | 45.00 | 0.40 | 0.90% | 44.80 | 45.00 | 44.50 | 1,619 |
| Apr 30 2024 | 44.60 | -0.85 | -1.87% | 45.10 | 45.15 | 44.60 | 2,429 |
| Apr 29 2024 | 45.45 | 0.75 | 1.68% | 45.00 | 45.50 | 44.95 | 7,355 |
| Apr 26 2024 | 44.70 | -0.20 | -0.45% | 44.90 | 45.20 | 44.20 | 3,851 |
| Apr 25 2024 | 44.90 | -0.70 | -1.54% | 45.85 | 45.85 | 44.65 | 4,654 |
| Apr 24 2024 | 45.60 | -0.40 | -0.87% | 46.00 | 46.15 | 45.60 | 7,723 |
| Apr 23 2024 | 46.00 | -0.50 | -1.08% | 46.50 | 46.65 | 45.85 | 13,536 |
| Apr 22 2024 | 46.50 | -0.25 | -0.53% | 46.75 | 47.35 | 46.50 | 6,099 |
| Apr 19 2024 | 46.75 | -0.50 | -1.06% | 47.10 | 47.10 | 46.45 | 4,316 |
| Apr 18 2024 | 47.25 | 0.00 | 0.00% | 47.25 | 47.25 | 46.55 | 2,854 |
| Apr 17 2024 | 47.25 | 0.15 | 0.32% | 47.05 | 48.15 | 47.05 | 12,063 |
| Apr 16 2024 | 47.10 | 0.20 | 0.43% | 46.65 | 47.15 | 46.50 | 5,834 |
| Apr 15 2024 | 46.90 | -0.35 | -0.74% | 47.35 | 47.55 | 46.90 | 4,880 |
| Apr 12 2024 | 47.25 | -0.30 | -0.63% | 47.80 | 47.85 | 47.20 | 4,818 |
| Apr 11 2024 | 47.55 | 0.60 | 1.28% | 47.00 | 47.90 | 46.95 | 6,223 |
| Apr 10 2024 | 46.95 | 0.55 | 1.19% | 46.40 | 47.30 | 46.40 | 2,564 |
| Apr 09 2024 | 46.40 | 0.25 | 0.54% | 46.15 | 46.90 | 46.10 | 4,494 |
| Apr 08 2024 | 46.15 | 0.15 | 0.33% | 46.10 | 46.40 | 46.10 | 5,760 |
| Apr 05 2024 | 46.00 | 0.00 | 0.00% | 45.90 | 46.00 | 45.65 | 2,942 |
| Apr 04 2024 | 46.00 | 0.00 | 0.00% | 45.65 | 46.20 | 45.65 | 1,280 |
| Apr 03 2024 | 46.00 | 0.10 | 0.22% | 46.00 | 46.25 | 45.70 | 2,836 |
| Apr 02 2024 | 45.90 | 0.10 | 0.22% | 45.80 | 46.70 | 45.70 | 10,955 |
| Mar 28 2024 | 45.80 | 0.45 | 0.99% | 45.30 | 45.90 | 45.30 | 4,972 |
| Mar 27 2024 | 45.35 | -0.10 | -0.22% | 45.50 | 46.00 | 45.35 | 2,351 |
| Mar 26 2024 | 45.45 | 0.00 | 0.00% | 45.40 | 45.85 | 45.40 | 3,784 |
| Mar 25 2024 | 45.45 | 0.25 | 0.55% | 45.20 | 45.45 | 45.00 | 3,314 |
| Mar 22 2024 | 45.20 | -0.65 | -1.42% | 46.00 | 46.00 | 45.10 | 4,541 |
| Mar 21 2024 | 45.85 | 1.85 | 4.20% | 44.10 | 45.85 | 44.10 | 7,433 |
| Mar 20 2024 | 44.00 | 0.25 | 0.57% | 43.75 | 44.20 | 43.75 | 7,394 |
| Mar 19 2024 | 43.75 | -0.65 | -1.46% | 44.45 | 44.45 | 43.45 | 8,128 |
| Mar 18 2024 | 44.40 | -0.35 | -0.78% | 45.00 | 45.00 | 44.25 | 6,592 |
| Mar 15 2024 | 44.75 | 0.20 | 0.45% | 44.65 | 44.95 | 44.50 | 2,462 |
| Mar 14 2024 | 44.55 | -0.55 | -1.22% | 45.10 | 45.10 | 44.25 | 5,537 |
| Mar 13 2024 | 45.10 | 0.50 | 1.12% | 44.95 | 45.40 | 44.95 | 4,601 |
| Mar 12 2024 | 44.60 | 0.20 | 0.45% | 44.50 | 44.90 | 44.35 | 6,598 |
| Mar 11 2024 | 44.40 | -0.70 | -1.55% | 45.20 | 45.40 | 44.20 | 9,436 |
| Mar 08 2024 | 45.10 | -0.80 | -1.74% | 46.10 | 46.10 | 45.10 | 6,215 |
| Mar 07 2024 | 45.90 | 0.10 | 0.22% | 46.00 | 46.30 | 45.50 | 8,899 |
| Mar 06 2024 | 45.80 | 0.25 | 0.55% | 46.00 | 46.20 | 45.60 | 5,565 |
| Mar 05 2024 | 45.55 | -1.00 | -2.15% | 46.65 | 46.65 | 45.55 | 5,171 |
| Mar 04 2024 | 46.55 | 0.60 | 1.31% | 46.00 | 46.85 | 45.90 | 10,099 |
| Mar 01 2024 | 45.95 | 0.60 | 1.32% | 45.50 | 46.15 | 45.40 | 75,233 |
| Feb 29 2024 | 45.35 | 0.75 | 1.68% | 44.70 | 45.65 | 44.70 | 1,962 |
| Feb 28 2024 | 44.60 | -0.50 | -1.11% | 45.40 | 45.40 | 44.50 | 2,735 |
| Feb 27 2024 | 45.10 | 0.40 | 0.89% | 44.80 | 45.45 | 44.70 | 13,914 |
| Feb 26 2024 | 44.70 | 0.50 | 1.13% | 44.20 | 44.85 | 44.10 | 28,177 |
| Feb 23 2024 | 44.20 | -0.25 | -0.56% | 44.55 | 44.55 | 44.00 | 8,626 |
| Feb 22 2024 | 44.45 | 0.25 | 0.57% | 44.20 | 44.60 | 44.20 | 1,153 |
| Feb 21 2024 | 44.20 | 0.00 | 0.00% | 44.25 | 44.40 | 44.20 | 3,833 |
| Feb 20 2024 | 44.20 | -0.15 | -0.34% | 44.45 | 44.65 | 44.20 | 2,929 |
| Feb 19 2024 | 44.35 | -0.45 | -1.00% | 44.50 | 44.60 | 43.85 | 2,594 |
