Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRJL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.885 | -0.31 | -1.26% | 23.87 | 23.885 | 23.87 | 454 |
| Jun 06 2024 | 24.19 | -0.20 | -0.80% | 24.305 | 24.305 | 24.19 | 1,204 |
| Jun 05 2024 | 24.385 | 0.25 | 1.05% | 24.385 | 24.385 | 24.385 | 0 |
| Jun 04 2024 | 24.1325 | -0.26 | -1.08% | 24.1325 | 24.1325 | 24.1325 | 1,450 |
| Jun 03 2024 | 24.395 | 0.18 | 0.75% | 24.395 | 24.395 | 24.395 | 0 |
| May 31 2024 | 24.2125 | -0.23 | -0.95% | 24.2125 | 24.2125 | 24.2125 | 0 |
| May 30 2024 | 24.445 | 0.14 | 0.59% | 24.35 | 24.445 | 24.35 | 376 |
| May 29 2024 | 24.3025 | -0.45 | -1.82% | 24.225 | 24.3025 | 24.225 | 1,170 |
| May 28 2024 | 24.7525 | 0.30 | 1.21% | 24.7525 | 24.7525 | 24.7525 | 829 |
| May 24 2024 | 24.4575 | 0.30 | 1.24% | 24.4575 | 24.4575 | 24.4575 | 425 |
| May 23 2024 | 24.1575 | -0.26 | -1.05% | 24.335 | 24.335 | 24.1575 | 895 |
| May 22 2024 | 24.415 | 0.59 | 2.45% | 24.415 | 24.415 | 24.415 | 0 |
| May 21 2024 | 23.83 | -0.06 | -0.25% | 23.83 | 23.83 | 23.83 | 64 |
| May 20 2024 | 23.89 | -0.17 | -0.72% | 23.975 | 24.095 | 23.89 | 288 |
| May 17 2024 | 24.0625 | -0.13 | -0.53% | 24.0625 | 24.0625 | 24.0625 | 0 |
| May 16 2024 | 24.19 | -0.11 | -0.43% | 24.20 | 24.20 | 24.18 | 2,734 |
| May 15 2024 | 24.295 | 0.18 | 0.76% | 24.295 | 24.295 | 24.295 | 106 |
| May 14 2024 | 24.1125 | 0.13 | 0.52% | 24.1125 | 24.1125 | 24.1125 | 477 |
| May 13 2024 | 23.9875 | -0.02 | -0.09% | 23.9875 | 23.9875 | 23.9875 | 200 |
| May 10 2024 | 24.01 | 0.07 | 0.30% | 24.01 | 24.01 | 24.01 | 666 |
| May 09 2024 | 23.9375 | 0.15 | 0.63% | 23.9375 | 23.9375 | 23.9375 | 16 |
| May 08 2024 | 23.7875 | 0.05 | 0.22% | 23.7875 | 23.7875 | 23.7875 | 360 |
| May 07 2024 | 23.735 | 0.56 | 2.42% | 23.735 | 23.735 | 23.735 | 78 |
| May 03 2024 | 23.175 | 0.46 | 2.04% | 22.82 | 23.275 | 22.82 | 169 |
| May 02 2024 | 22.7125 | 0.23 | 1.03% | 22.65 | 22.7125 | 22.65 | 4,079 |
| May 01 2024 | 22.48 | -0.09 | -0.38% | 22.48 | 22.48 | 22.48 | 84 |
| Apr 30 2024 | 22.565 | -0.19 | -0.85% | 22.565 | 22.565 | 22.565 | 319 |
| Apr 29 2024 | 22.7575 | 0.43 | 1.93% | 22.515 | 22.815 | 22.515 | 4 |
| Apr 26 2024 | 22.3275 | 0.42 | 1.93% | 22.3275 | 22.3275 | 22.3275 | 29 |
| Apr 25 2024 | 21.905 | -0.37 | -1.64% | 21.945 | 21.945 | 21.905 | 3 |
| Apr 24 2024 | 22.27 | -0.17 | -0.74% | 22.27 | 22.27 | 22.27 | 383 |
| Apr 23 2024 | 22.435 | 0.22 | 0.99% | 22.435 | 22.435 | 22.435 | 0 |
| Apr 22 2024 | 22.215 | 0.13 | 0.57% | 22.215 | 22.215 | 22.215 | 1,149 |
| Apr 19 2024 | 22.09 | -0.07 | -0.29% | 22.09 | 22.09 | 22.09 | 191 |
| Apr 18 2024 | 22.155 | 0.21 | 0.97% | 22.155 | 22.155 | 22.155 | 50 |
| Apr 17 2024 | 21.9425 | 0.04 | 0.21% | 21.9425 | 21.9425 | 21.9425 | 412 |
| Apr 16 2024 | 21.8975 | -0.50 | -2.21% | 21.8975 | 21.8975 | 21.8975 | 350 |
| Apr 15 2024 | 22.3925 | -0.31 | -1.38% | 22.3925 | 22.3925 | 22.3925 | 279 |
| Apr 12 2024 | 22.705 | 0.09 | 0.41% | 22.705 | 22.705 | 22.705 | 110 |
| Apr 11 2024 | 22.6125 | 0.03 | 0.12% | 22.6125 | 22.6125 | 22.6125 | 1,088 |
| Apr 10 2024 | 22.585 | -0.28 | -1.22% | 22.585 | 22.585 | 22.585 | 0 |
| Apr 09 2024 | 22.865 | 0.10 | 0.44% | 22.71 | 22.87 | 22.71 | 92 |
| Apr 08 2024 | 22.765 | 0.20 | 0.89% | 22.74 | 22.765 | 22.74 | 753 |
| Apr 05 2024 | 22.565 | -0.43 | -1.86% | 22.695 | 22.695 | 22.565 | 135 |
| Apr 04 2024 | 22.9925 | 0.35 | 1.53% | 22.9925 | 22.9925 | 22.9925 | 578 |
| Apr 03 2024 | 22.645 | -0.09 | -0.41% | 22.645 | 22.645 | 22.645 | 308 |
| Apr 02 2024 | 22.7375 | -0.29 | -1.25% | 22.895 | 23.005 | 22.7375 | 1,490 |
| Mar 28 2024 | 23.025 | 0.17 | 0.77% | 23.03 | 23.03 | 23.025 | 11 |
| Mar 27 2024 | 22.85 | 0.28 | 1.25% | 22.575 | 22.87 | 22.575 | 10,863 |
| Mar 26 2024 | 22.5675 | -0.06 | -0.27% | 22.55 | 22.5675 | 22.55 | 2,174 |
| Mar 25 2024 | 22.6275 | -0.10 | -0.44% | 22.6275 | 22.6275 | 22.6275 | 250 |
| Mar 22 2024 | 22.7275 | 0.07 | 0.31% | 22.7275 | 22.7275 | 22.7275 | 0 |
| Mar 21 2024 | 22.6575 | 0.54 | 2.43% | 22.6575 | 22.6575 | 22.6575 | 0 |
| Mar 20 2024 | 22.12 | 0.09 | 0.39% | 22.08 | 22.12 | 22.075 | 29 |
| Mar 19 2024 | 22.035 | -0.12 | -0.55% | 22.025 | 22.065 | 22.025 | 2,066 |
| Mar 18 2024 | 22.1575 | 0.27 | 1.23% | 22.20 | 22.20 | 22.08 | 1,423 |
| Mar 15 2024 | 21.8875 | -0.15 | -0.69% | 21.8875 | 21.8875 | 21.8875 | 619 |
| Mar 14 2024 | 22.04 | -0.37 | -1.65% | 22.35 | 22.35 | 22.04 | 50 |
| Mar 13 2024 | 22.41 | -0.02 | -0.07% | 22.41 | 22.41 | 22.41 | 0 |
| Mar 12 2024 | 22.425 | -0.14 | -0.62% | 22.425 | 22.425 | 22.425 | 128 |
| Mar 11 2024 | 22.565 | 0.19 | 0.85% | 22.42 | 22.565 | 22.42 | 694 |
