Register for real-time alerts, custom portfolio, and market movers
NSRGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 105.52 | -0.66 | -0.62% | 107.072 | 108.24 | 105.52 | 9,648 |
| May 17 2024 | 106.182 | -0.10 | -0.10% | 105.96 | 106.374 | 105.451 | 14,834 |
| May 16 2024 | 106.286 | 0.73 | 0.69% | 104.95 | 106.318 | 104.91 | 9,728 |
| May 15 2024 | 105.558 | 1.74 | 1.67% | 104.36 | 106.19 | 104.10 | 10,178 |
| May 14 2024 | 103.82 | 0.53 | 0.51% | 105.16 | 105.16 | 103.82 | 3,534 |
| May 13 2024 | 103.294 | -1.89 | -1.79% | 104.67 | 105.098 | 103.294 | 6,177 |
| May 10 2024 | 105.18 | 1.17 | 1.12% | 104.794 | 105.664 | 104.04 | 8,784 |
| May 09 2024 | 104.01 | 0.46 | 0.44% | 95.73 | 104.376 | 95.73 | 4,774 |
| May 08 2024 | 103.55 | 3.55 | 3.55% | 103.132 | 104.00 | 102.30 | 11,515 |
| May 07 2024 | 100.00 | -0.59 | -0.59% | 99.42 | 102.20 | 99.42 | 44,918 |
| May 06 2024 | 100.59 | -0.46 | -0.45% | 101.57 | 102.05 | 99.38 | 56,751 |
| May 03 2024 | 101.046 | -0.03 | -0.03% | 101.80 | 102.18 | 100.05 | 7,582 |
| May 02 2024 | 101.08 | 0.71 | 0.70% | 99.30 | 101.278 | 99.30 | 9,709 |
| May 01 2024 | 100.374 | -0.23 | -0.22% | 98.384 | 101.35 | 98.384 | 11,373 |
| Apr 30 2024 | 100.60 | -1.01 | -0.99% | 100.60 | 101.644 | 99.4623 | 5,627 |
| Apr 29 2024 | 101.61 | 0.40 | 0.40% | 100.90 | 102.10 | 100.85 | 11,823 |
| Apr 26 2024 | 101.21 | -0.55 | -0.54% | 99.02 | 102.17 | 99.02 | 4,453 |
| Apr 25 2024 | 101.76 | -0.86 | -0.83% | 99.69 | 101.76 | 97.7032 | 242,892 |
| Apr 24 2024 | 102.6158 | -0.67 | -0.65% | 102.05 | 103.622 | 102.05 | 12,883 |
| Apr 23 2024 | 103.286 | 0.44 | 0.43% | 103.98 | 104.1185 | 102.31 | 49,105 |
| Apr 22 2024 | 102.845 | -1.76 | -1.69% | 101.26 | 103.414 | 100.3412 | 7,215 |
| Apr 19 2024 | 104.608 | 2.40 | 2.35% | 103.05 | 104.862 | 103.05 | 2,822 |
| Apr 18 2024 | 102.205 | -1.13 | -1.09% | 101.10 | 102.49 | 101.10 | 9,030 |
| Apr 17 2024 | 103.33 | 2.64 | 2.62% | 101.25 | 103.33 | 101.25 | 22,675 |
| Apr 16 2024 | 100.688 | -0.46 | -0.46% | 101.62 | 101.62 | 100.366 | 5,236 |
| Apr 15 2024 | 101.15 | -0.43 | -0.43% | 100.95 | 102.2437 | 100.95 | 6,203 |
| Apr 12 2024 | 101.582 | -2.10 | -2.02% | 102.80 | 102.8492 | 101.47 | 4,718 |
| Apr 11 2024 | 103.68 | 1.06 | 1.03% | 102.95 | 103.976 | 102.482 | 4,583 |
| Apr 10 2024 | 102.62 | -0.33 | -0.32% | 102.84 | 103.00 | 101.638 | 5,611 |
| Apr 09 2024 | 102.954 | 0.05 | 0.05% | 103.05 | 104.21 | 102.918 | 36,457 |
| Apr 08 2024 | 102.90 | 0.24 | 0.23% | 102.72 | 103.3799 | 102.2572 | 150,275 |
| Apr 05 2024 | 102.66 | -2.11 | -2.01% | 103.94 | 103.94 | 102.362 | 2,402 |
| Apr 04 2024 | 104.77 | 0.54 | 0.52% | 103.45 | 105.238 | 103.45 | 7,384 |
| Apr 03 2024 | 104.23 | 0.02 | 0.02% | 104.606 | 104.854 | 103.70 | 3,308 |
| Apr 02 2024 | 104.208 | -1.48 | -1.40% | 104.90 | 105.448 | 103.50 | 2,635 |
| Apr 01 2024 | 105.692 | -0.49 | -0.46% | 108.18 | 108.18 | 102.21 | 5,569 |
| Mar 28 2024 | 106.18 | 0.72 | 0.68% | 105.536 | 106.24 | 105.00 | 11,134 |
| Mar 27 2024 | 105.458 | 0.30 | 0.29% | 104.90 | 106.2796 | 104.90 | 4,103 |
| Mar 26 2024 | 105.154 | -0.04 | -0.04% | 105.40 | 105.666 | 105.02 | 2,296 |
| Mar 25 2024 | 105.194 | 0.26 | 0.25% | 104.40 | 105.774 | 104.2625 | 4,671 |
| Mar 22 2024 | 104.936 | -0.86 | -0.82% | 106.038 | 106.038 | 103.72 | 3,621 |
| Mar 21 2024 | 105.80 | -1.07 | -1.00% | 105.118 | 106.368 | 105.11 | 4,971 |
| Mar 20 2024 | 106.87 | 1.63 | 1.55% | 104.83 | 106.87 | 104.83 | 3,931 |
| Mar 19 2024 | 105.24 | -1.43 | -1.34% | 105.25 | 106.33 | 105.24 | 3,013 |
| Mar 18 2024 | 106.67 | -1.18 | -1.09% | 107.00 | 107.85 | 106.28 | 3,222 |
| Mar 15 2024 | 107.848 | 0.24 | 0.22% | 107.50 | 108.152 | 107.125 | 2,090 |
| Mar 14 2024 | 107.608 | -0.74 | -0.68% | 107.75 | 108.50 | 107.224 | 15,862 |
| Mar 13 2024 | 108.35 | 0.98 | 0.91% | 107.40 | 109.036 | 107.142 | 6,691 |
| Mar 12 2024 | 107.37 | 0.40 | 0.38% | 107.362 | 107.60 | 106.77 | 128,504 |
| Mar 11 2024 | 106.966 | 0.00 | 0.00% | 107.1035 | 107.59 | 106.20 | 34,275 |
| Mar 08 2024 | 106.97 | 0.82 | 0.77% | 106.694 | 107.633 | 106.40 | 108,110 |
| Mar 07 2024 | 106.15 | 0.50 | 0.48% | 106.55 | 106.618 | 105.55 | 134,748 |
| Mar 06 2024 | 105.646 | 0.96 | 0.91% | 103.91 | 105.762 | 103.91 | 478,852 |
| Mar 05 2024 | 104.69 | 1.12 | 1.08% | 102.45 | 104.69 | 102.45 | 15,898 |
| Mar 04 2024 | 103.57 | -1.05 | -1.00% | 103.818 | 104.142 | 102.53 | 3,666 |
| Mar 01 2024 | 104.618 | 0.60 | 0.58% | 104.766 | 105.1752 | 103.922 | 5,558 |
| Feb 29 2024 | 104.015 | -1.19 | -1.13% | 104.50 | 105.75 | 103.4707 | 32,555 |
| Feb 28 2024 | 105.20 | -1.63 | -1.53% | 105.45 | 105.58 | 104.25 | 3,969 |
| Feb 27 2024 | 106.832 | -0.38 | -0.35% | 105.80 | 106.984 | 105.80 | 3,977 |
| Feb 26 2024 | 107.21 | -0.98 | -0.91% | 108.17 | 108.17 | 106.50 | 12,712 |
| Feb 23 2024 | 108.19 | 1.36 | 1.27% | 107.45 | 108.586 | 107.248 | 3,117 |
| Feb 22 2024 | 106.83 | -5.72 | -5.08% | 107.45 | 107.54 | 106.016 | 15,034 |
| Feb 21 2024 | 112.548 | -0.31 | -0.27% | 113.072 | 113.46 | 110.8691 | 30,326 |
