Register for real-time alerts, custom portfolio, and market movers
NR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.57 | -0.08 | -1.05% | 7.69 | 7.71 | 7.525 | 565,909 |
| May 09 2024 | 7.65 | 0.30 | 4.08% | 7.39 | 7.66 | 7.375 | 626,606 |
| May 08 2024 | 7.35 | -0.02 | -0.27% | 7.35 | 7.405 | 7.23 | 1,289,509 |
| May 07 2024 | 7.37 | 0.21 | 2.93% | 7.19 | 7.51 | 7.19 | 623,116 |
| May 06 2024 | 7.16 | 0.06 | 0.85% | 7.23 | 7.54 | 7.14 | 505,051 |
| May 03 2024 | 7.10 | 0.08 | 1.14% | 7.46 | 7.6629 | 6.99 | 706,644 |
| May 02 2024 | 7.02 | 0.09 | 1.30% | 6.99 | 7.14 | 6.905 | 730,374 |
| May 01 2024 | 6.93 | -0.01 | -0.14% | 6.97 | 7.05 | 6.815 | 487,187 |
| Apr 30 2024 | 6.94 | -0.30 | -4.14% | 7.16 | 7.205 | 6.94 | 464,090 |
| Apr 29 2024 | 7.24 | -0.03 | -0.41% | 7.24 | 7.34 | 7.215 | 240,089 |
| Apr 26 2024 | 7.27 | -0.01 | -0.14% | 7.25 | 7.37 | 7.18 | 354,648 |
| Apr 25 2024 | 7.28 | 0.02 | 0.28% | 7.22 | 7.305 | 7.125 | 462,363 |
| Apr 24 2024 | 7.26 | -0.07 | -0.95% | 7.25 | 7.315 | 7.16 | 498,846 |
| Apr 23 2024 | 7.33 | 0.03 | 0.41% | 7.28 | 7.34 | 7.21 | 306,669 |
| Apr 22 2024 | 7.30 | -0.09 | -1.22% | 7.32 | 7.44 | 7.22 | 371,950 |
| Apr 19 2024 | 7.39 | 0.11 | 1.51% | 7.24 | 7.40 | 7.24 | 523,090 |
| Apr 18 2024 | 7.28 | -0.02 | -0.27% | 7.32 | 7.47 | 7.28 | 630,869 |
| Apr 17 2024 | 7.30 | -0.15 | -2.01% | 7.44 | 7.49 | 7.24 | 507,234 |
| Apr 16 2024 | 7.45 | -0.06 | -0.80% | 7.43 | 7.50 | 7.39 | 442,224 |
| Apr 15 2024 | 7.51 | 0.09 | 1.21% | 7.44 | 7.605 | 7.4214 | 536,405 |
| Apr 12 2024 | 7.42 | -0.24 | -3.13% | 7.76 | 7.84 | 7.41 | 617,362 |
| Apr 11 2024 | 7.66 | 0.04 | 0.52% | 7.62 | 7.71 | 7.53 | 525,976 |
| Apr 10 2024 | 7.62 | 0.10 | 1.33% | 7.42 | 7.66 | 7.37 | 447,404 |
| Apr 09 2024 | 7.52 | -0.03 | -0.40% | 7.70 | 7.75 | 7.50 | 500,416 |
| Apr 08 2024 | 7.55 | -0.14 | -1.82% | 7.74 | 7.80 | 7.55 | 333,614 |
| Apr 05 2024 | 7.69 | 0.10 | 1.32% | 7.64 | 7.75 | 7.54 | 615,025 |
| Apr 04 2024 | 7.59 | 0.05 | 0.66% | 7.57 | 7.675 | 7.54 | 471,369 |
| Apr 03 2024 | 7.54 | 0.18 | 2.45% | 7.35 | 7.56 | 7.305 | 547,955 |
| Apr 02 2024 | 7.36 | -0.13 | -1.74% | 7.46 | 7.48 | 7.27 | 588,780 |
| Apr 01 2024 | 7.49 | 0.27 | 3.74% | 7.30 | 7.557 | 7.27 | 419,438 |
| Mar 28 2024 | 7.22 | 0.03 | 0.42% | 7.22 | 7.31 | 7.12 | 1,315,533 |
| Mar 27 2024 | 7.19 | 0.03 | 0.42% | 7.15 | 7.24 | 7.07 | 632,596 |
| Mar 26 2024 | 7.16 | -0.19 | -2.59% | 7.37 | 7.38 | 7.16 | 439,934 |
| Mar 25 2024 | 7.35 | -0.01 | -0.14% | 7.40 | 7.465 | 7.34 | 413,752 |
| Mar 22 2024 | 7.36 | -0.12 | -1.60% | 7.47 | 7.54 | 7.36 | 382,972 |
| Mar 21 2024 | 7.48 | 0.00 | 0.00% | 7.50 | 7.50 | 7.36 | 889,052 |
| Mar 20 2024 | 7.48 | -0.03 | -0.40% | 7.42 | 7.52 | 7.375 | 465,411 |
| Mar 19 2024 | 7.51 | 0.40 | 5.63% | 7.15 | 7.54 | 7.09 | 715,589 |
| Mar 18 2024 | 7.11 | -0.01 | -0.14% | 7.13 | 7.275 | 7.085 | 612,238 |
| Mar 15 2024 | 7.12 | 0.03 | 0.42% | 7.05 | 7.205 | 7.04 | 1,156,028 |
| Mar 14 2024 | 7.09 | 0.12 | 1.72% | 7.00 | 7.15 | 6.945 | 666,574 |
| Mar 13 2024 | 6.97 | 0.01 | 0.14% | 7.00 | 7.11 | 6.90 | 643,729 |
| Mar 12 2024 | 6.96 | 0.10 | 1.46% | 6.85 | 6.97 | 6.715 | 548,324 |
| Mar 11 2024 | 6.86 | -0.02 | -0.29% | 6.82 | 6.91 | 6.64 | 528,144 |
| Mar 08 2024 | 6.88 | 0.21 | 3.15% | 6.73 | 6.95 | 6.705 | 654,477 |
| Mar 07 2024 | 6.67 | 0.10 | 1.52% | 6.57 | 6.69 | 6.55 | 370,936 |
| Mar 06 2024 | 6.57 | -0.02 | -0.30% | 6.68 | 6.68 | 6.54 | 400,653 |
| Mar 05 2024 | 6.59 | -0.02 | -0.30% | 6.60 | 6.74 | 6.58 | 458,861 |
| Mar 04 2024 | 6.61 | -0.06 | -0.90% | 6.73 | 6.81 | 6.58 | 658,070 |
| Mar 01 2024 | 6.67 | 0.24 | 3.73% | 6.47 | 6.69 | 6.455 | 721,086 |
| Feb 29 2024 | 6.43 | 0.23 | 3.71% | 6.27 | 6.55 | 6.245 | 1,009,162 |
| Feb 28 2024 | 6.20 | -0.22 | -3.43% | 6.40 | 6.425 | 6.185 | 990,588 |
| Feb 27 2024 | 6.42 | 0.03 | 0.47% | 6.46 | 6.53 | 6.41 | 513,300 |
| Feb 26 2024 | 6.39 | 0.15 | 2.40% | 6.20 | 6.41 | 6.14 | 724,768 |
| Feb 23 2024 | 6.24 | 0.05 | 0.81% | 6.10 | 6.38 | 6.085 | 697,458 |
| Feb 22 2024 | 6.19 | -0.08 | -1.28% | 5.82 | 6.21 | 5.6101 | 1,593,768 |
| Feb 21 2024 | 6.27 | 0.00 | 0.00% | 6.30 | 6.38 | 6.18 | 627,107 |
| Feb 20 2024 | 6.27 | -0.11 | -1.72% | 6.35 | 6.42 | 6.24 | 667,097 |
| Feb 16 2024 | 6.38 | -0.04 | -0.62% | 6.42 | 6.44 | 6.24 | 551,970 |
| Feb 15 2024 | 6.42 | 0.34 | 5.59% | 6.12 | 6.44 | 6.115 | 849,891 |
| Feb 14 2024 | 6.08 | 0.00 | 0.00% | 6.17 | 6.19 | 6.04 | 575,033 |
| Feb 13 2024 | 6.08 | -0.15 | -2.41% | 6.17 | 6.24 | 6.01 | 658,513 |
| Feb 12 2024 | 6.23 | 0.10 | 1.63% | 6.14 | 6.29 | 6.14 | 556,347 |
