Nomura Research Institute Ltd (OP: NRILY )

30.50 +1.95 (+6.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 29.62 30.54 29.62 30.50 35,565 +1.95(+6.83%)
Jul 25, 2024 28.46 28.69 28.16 28.55 40,481 -0.39(-1.35%)
Jul 24, 2024 29.05 29.75 28.84 28.94 51,060 -0.33(-1.13%)
Jul 23, 2024 29.18 29.37 29.16 29.27 17,801 -0.19(-0.64%)
Jul 22, 2024 29.19 29.56 28.82 29.46 34,219 -0.03(-0.10%)
Jul 19, 2024 29.59 29.62 29.47 29.49 54,438 +0.41(+1.41%)
Jul 18, 2024 29.14 29.60 29.05 29.08 26,511 -0.18(-0.62%)
Jul 17, 2024 29.31 29.32 29.15 29.26 20,131 -0.42(-1.42%)
Jul 16, 2024 29.51 29.71 29.51 29.68 37,043 +0.16(+0.54%)
Jul 15, 2024 29.66 29.74 29.52 29.52 20,917 -0.14(-0.47%)
Jul 12, 2024 29.69 29.77 29.63 29.66 36,845 +0.73(+2.52%)
Jul 11, 2024 29.28 29.28 27.77 28.93 34,853 -0.18(-0.62%)
Jul 10, 2024 28.97 29.11 28.97 29.11 29,297 +0.15(+0.52%)
Jul 09, 2024 28.79 29.08 28.79 28.96 22,005 +0.44(+1.54%)
Jul 08, 2024 28.59 28.61 28.50 28.52 21,049 -0.25(-0.87%)
Jul 05, 2024 28.73 28.79 28.62 28.77 22,688 -0.07(-0.24%)
Jul 03, 2024 27.71 28.84 27.71 28.84 20,358 +0.21(+0.73%)
Jul 02, 2024 29.31 29.31 28.50 28.63 23,948 +0.46(+1.63%)
Jul 01, 2024 27.51 28.18 27.51 28.17 31,899 -0.11(-0.39%)
Jun 28, 2024 28.20 28.35 28.14 28.28 28,914 -0.03(-0.11%)
Jun 27, 2024 28.68 29.13 28.26 28.31 39,761 -0.05(-0.18%)
Jun 26, 2024 28.23 28.36 28.23 28.36 27,786 +0.11(+0.39%)
Jun 25, 2024 28.22 28.29 28.17 28.25 34,210 +0.81(+2.95%)
Jun 24, 2024 27.26 27.55 27.26 27.44 28,787 +0.15(+0.55%)
Jun 21, 2024 27.30 27.37 27.28 27.29 31,310 +0.34(+1.26%)
Jun 20, 2024 27.02 27.04 26.87 26.95 28,858 +0.10(+0.37%)
Jun 18, 2024 26.77 26.85 26.71 26.85 75,901 +0.06(+0.22%)
Jun 17, 2024 26.70 26.87 26.65 26.79 32,328 +0.12(+0.47%)
Jun 14, 2024 26.67 26.74 26.61 26.66 25,831 +0.10(+0.38%)
Jun 13, 2024 26.59 27.08 26.47 26.57 31,643 -0.07(-0.28%)
Jun 12, 2024 25.97 26.91 25.97 26.64 28,643 +0.18(+0.68%)
Jun 11, 2024 26.41 26.59 26.21 26.46 53,310 -0.44(-1.64%)
Jun 10, 2024 26.75 26.91 26.75 26.90 29,011 +0.43(+1.62%)
Jun 07, 2024 26.95 27.47 26.43 26.47 21,311 -0.06(-0.23%)
Jun 06, 2024 26.33 26.62 26.25 26.53 179,642 -0.12(-0.47%)
Jun 05, 2024 26.17 26.68 26.00 26.66 27,086 +0.10(+0.36%)
Jun 04, 2024 26.60 26.67 26.44 26.56 43,002 -0.16(-0.60%)
Jun 03, 2024 26.67 26.73 26.62 26.72 35,854 +0.03(+0.11%)
May 31, 2024 26.21 26.77 26.02 26.69 33,400 +0.24(+0.91%)
May 30, 2024 26.52 26.90 26.43 26.45 37,989 +0.66(+2.56%)
May 29, 2024 25.84 25.88 25.75 25.79 29,425 -0.67(-2.53%)
May 28, 2024 26.53 26.60 26.46 26.46 60,667 -0.27(-1.01%)
May 24, 2024 27.14 27.14 26.71 26.73 25,095 +0.42(+1.60%)
May 23, 2024 26.66 26.66 26.31 26.31 34,718 -0.48(-1.79%)
May 22, 2024 26.01 27.56 26.01 26.79 28,720 -0.34(-1.25%)
May 21, 2024 27.04 27.24 26.52 27.13 50,383 -0.03(-0.12%)
May 20, 2024 27.54 27.54 27.02 27.16 70,639 +0.18(+0.68%)
May 17, 2024 26.98 27.04 26.88 26.98 32,249 +0.02(+0.07%)
May 16, 2024 27.07 27.12 26.96 26.96 18,817 -0.24(-0.88%)
May 15, 2024 26.27 27.80 26.27 27.20 32,677 +0.56(+2.10%)
May 14, 2024 26.55 26.71 26.55 26.64 51,301 +0.71(+2.74%)
May 13, 2024 25.94 26.01 25.87 25.93 47,206 -0.10(-0.38%)
May 10, 2024 25.39 26.14 25.39 26.03 24,297 -0.23(-0.88%)
May 09, 2024 26.03 26.26 26.02 26.26 31,997 -0.04(-0.15%)
May 08, 2024 26.20 26.31 26.20 26.30 141,797 -0.38(-1.42%)
May 07, 2024 26.72 26.81 26.65 26.68 86,293 +0.76(+2.93%)
May 06, 2024 26.75 26.75 25.83 25.92 35,262 +0.05(+0.19%)
May 03, 2024 26.07 26.07 25.69 25.87 32,182 +0.32(+1.25%)
May 02, 2024 25.05 25.64 25.05 25.55 45,897 +0.83(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.