Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 28.5822 | 0.34 | 1.20% | 28.5822 | 28.5822 | 28.5822 | 0 |
| May 16 2024 | 28.244 | -0.10 | -0.34% | 28.27 | 28.27 | 28.244 | 300 |
| May 15 2024 | 28.3416 | 0.01 | 0.04% | 28.3416 | 28.3416 | 28.3416 | 0 |
| May 14 2024 | 28.33 | 0.17 | 0.60% | 28.33 | 28.33 | 28.33 | 2 |
| May 13 2024 | 28.16 | -0.03 | -0.10% | 28.16 | 28.16 | 28.16 | 25 |
| May 10 2024 | 28.1872 | -0.01 | -0.04% | 28.1872 | 28.1872 | 28.1872 | 0 |
| May 09 2024 | 28.1992 | 0.36 | 1.29% | 27.84 | 28.1992 | 27.84 | 211 |
| May 08 2024 | 27.84 | -0.11 | -0.39% | 27.68 | 27.84 | 27.68 | 1 |
| May 07 2024 | 27.95 | 0.10 | 0.36% | 27.88 | 27.95 | 27.88 | 29 |
| May 06 2024 | 27.85 | 0.22 | 0.80% | 27.86 | 27.86 | 27.85 | 26 |
| May 03 2024 | 27.63 | 0.19 | 0.68% | 27.63 | 27.63 | 27.63 | 0 |
| May 02 2024 | 27.444 | 0.34 | 1.25% | 27.29 | 27.444 | 27.29 | 800 |
| May 01 2024 | 27.1059 | -0.16 | -0.59% | 27.22 | 27.22 | 27.1059 | 200 |
| Apr 30 2024 | 27.2675 | -0.73 | -2.60% | 27.75 | 27.75 | 27.2675 | 202 |
| Apr 29 2024 | 27.995 | 0.23 | 0.81% | 28.00 | 28.00 | 27.995 | 150 |
| Apr 26 2024 | 27.77 | 0.14 | 0.50% | 27.77 | 27.77 | 27.77 | 0 |
| Apr 25 2024 | 27.6329 | 0.13 | 0.48% | 27.33 | 27.6329 | 27.33 | 0 |
| Apr 24 2024 | 27.50 | 0.05 | 0.18% | 27.50 | 27.50 | 27.50 | 0 |
| Apr 23 2024 | 27.4509 | -0.04 | -0.13% | 27.41 | 27.4509 | 27.41 | 31 |
| Apr 22 2024 | 27.4872 | 0.02 | 0.09% | 27.51 | 27.51 | 27.4872 | 100 |
| Apr 19 2024 | 27.4636 | 0.18 | 0.67% | 27.49 | 27.49 | 27.4636 | 100 |
| Apr 18 2024 | 27.2802 | 0.00 | 0.00% | 27.30 | 27.30 | 27.2802 | 102 |
| Apr 17 2024 | 27.2795 | 0.07 | 0.27% | 27.36 | 27.36 | 27.2795 | 224 |
| Apr 16 2024 | 27.206 | -0.35 | -1.28% | 27.206 | 27.206 | 27.206 | 6 |
| Apr 15 2024 | 27.5599 | -0.14 | -0.51% | 27.78 | 27.78 | 27.5599 | 104 |
| Apr 12 2024 | 27.70 | -0.42 | -1.49% | 28.00 | 28.00 | 27.70 | 11 |
| Apr 11 2024 | 28.12 | -0.12 | -0.44% | 28.12 | 28.12 | 28.12 | 18 |
| Apr 10 2024 | 28.2431 | -0.17 | -0.60% | 28.13 | 28.2431 | 28.13 | 500 |
| Apr 09 2024 | 28.414 | 0.22 | 0.79% | 28.38 | 28.43 | 28.38 | 234 |
| Apr 08 2024 | 28.19 | 0.12 | 0.43% | 28.19 | 28.19 | 28.19 | 3 |
| Apr 05 2024 | 28.07 | 0.20 | 0.72% | 28.01 | 28.10 | 28.0099 | 1,976 |
| Apr 04 2024 | 27.8693 | -0.02 | -0.06% | 27.8693 | 27.8693 | 27.8693 | 14 |
| Apr 03 2024 | 27.885 | 0.24 | 0.85% | 27.885 | 27.885 | 27.885 | 2 |
| Apr 02 2024 | 27.65 | 0.23 | 0.84% | 27.65 | 27.65 | 27.65 | 4 |
| Apr 01 2024 | 27.42 | 0.12 | 0.42% | 27.40 | 27.42 | 27.40 | 93 |
| Mar 28 2024 | 27.3041 | 0.22 | 0.82% | 27.3041 | 27.3041 | 27.3041 | 2 |
| Mar 27 2024 | 27.0811 | 0.36 | 1.35% | 26.91 | 27.0811 | 26.91 | 87 |
| Mar 26 2024 | 26.7197 | -0.09 | -0.34% | 26.81 | 26.81 | 26.7197 | 282 |
| Mar 25 2024 | 26.81 | 0.15 | 0.57% | 26.87 | 26.87 | 26.81 | 78 |
| Mar 22 2024 | 26.6586 | -0.22 | -0.81% | 26.77 | 26.77 | 26.6586 | 209 |
| Mar 21 2024 | 26.8752 | 0.09 | 0.32% | 26.8752 | 26.8752 | 26.8752 | 1 |
| Mar 20 2024 | 26.79 | 0.30 | 1.13% | 26.50 | 26.79 | 26.50 | 1 |
| Mar 19 2024 | 26.49 | 0.08 | 0.30% | 26.37 | 26.49 | 26.37 | 200 |
| Mar 18 2024 | 26.41 | 0.03 | 0.11% | 26.40 | 26.4495 | 26.40 | 203 |
| Mar 15 2024 | 26.38 | 0.08 | 0.31% | 26.38 | 26.38 | 26.38 | 1 |
| Mar 14 2024 | 26.2992 | -0.11 | -0.42% | 26.31 | 26.31 | 26.26 | 1,021 |
| Mar 13 2024 | 26.41 | 0.47 | 1.80% | 26.41 | 26.41 | 26.41 | 0 |
| Mar 12 2024 | 25.9438 | 0.04 | 0.16% | 25.95 | 25.95 | 25.9438 | 373 |
| Mar 11 2024 | 25.9014 | 0.05 | 0.21% | 25.9014 | 25.9014 | 25.9014 | 1 |
| Mar 08 2024 | 25.8474 | -0.02 | -0.09% | 25.94 | 25.94 | 25.8474 | 118 |
| Mar 07 2024 | 25.87 | 0.36 | 1.42% | 25.87 | 25.87 | 25.87 | 25 |
| Mar 06 2024 | 25.5069 | 0.23 | 0.90% | 25.5717 | 25.5717 | 25.5069 | 300 |
| Mar 05 2024 | 25.2797 | 0.00 | 0.02% | 25.27 | 25.2797 | 25.27 | 1,247 |
| Mar 04 2024 | 25.275 | -0.10 | -0.39% | 25.36 | 25.36 | 25.275 | 1,115 |
| Mar 01 2024 | 25.375 | 0.27 | 1.08% | 25.375 | 25.375 | 25.375 | 2 |
| Feb 29 2024 | 25.1046 | 0.14 | 0.55% | 25.1046 | 25.1046 | 25.1046 | 0 |
| Feb 28 2024 | 24.968 | -0.14 | -0.57% | 25.01 | 25.13 | 24.96 | 44,662 |
