Quantcast

Historical Stock Prices

NRE 
$14.07
*  
0.20
1.44%
Get NRE Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading NRE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 13.87 14.22 13.87 14.07 578,445
04/19/2018 13.73 13.87 13.64 13.87 990,486
04/18/2018 13.75 13.8 13.705 13.75 545,535
04/17/2018 13.61 13.785 13.58 13.69 450,156
04/16/2018 13.53 13.63 13.45 13.59 331,988
04/13/2018 13.36 13.5 13.33 13.45 419,991
04/12/2018 13.42 13.5 13.35 13.36 329,988
04/11/2018 13.25 13.5 13.25 13.42 449,444
04/10/2018 13.19 13.41 13.17 13.34 343,332
04/09/2018 13.2 13.31 13.085 13.11 531,761
04/06/2018 13.09 13.39 13.09 13.18 435,166
04/05/2018 13.18 13.27 13.08 13.1 474,746
04/04/2018 13.02 13.25 13 13.15 579,200
04/03/2018 12.83 13.15 12.8 13.1 620,725
04/02/2018 13.13 13.24 12.75 12.83 380,645
03/29/2018 13.15 13.21 13.02 13.02 372,750
03/28/2018 12.69 13.17 12.68 13.09 446,128
03/27/2018 12.77 12.8 12.63 12.65 403,192
03/26/2018 12.59 12.75 12.54 12.71 453,406
03/23/2018 12.66 12.74 12.49 12.49 618,525
03/22/2018 12.53 12.85 12.53 12.65 458,012
03/21/2018 12.4 12.7 12.4 12.6 511,475
03/20/2018 12.53 12.67 12.34 12.4 393,707
03/19/2018 12.59 12.59 12.375 12.5 341,771
03/16/2018 12.53 12.7 12.48 12.6 449,688
03/15/2018 12.44 12.77 12.4 12.65 453,404
03/14/2018 12.42 12.77 12.28 12.41 649,804
03/13/2018 12.4 12.9537 12.19 12.42 1,008,262
03/12/2018 10.62 11.08 10.49 11.08 505,315
03/09/2018 10.43 10.67 10.3 10.63 419,070
03/08/2018 10.51 10.56 10.36 10.39 473,823
03/07/2018 10.29 10.49 10.29 10.45 367,393
03/06/2018 10.19 10.41 10.1 10.35 454,822
03/05/2018 10.18 10.5 10.13 10.13 533,230
03/02/2018 10.11 10.26 10.08 10.22 414,273
03/01/2018 10.19 10.314 10.1 10.2 378,454
02/28/2018 10.26 10.42 10.09 10.28 454,789
02/27/2018 10.45 10.54 10.25 10.25 295,110
02/26/2018 10.63 10.63 10.41 10.48 191,814
02/23/2018 10.46 10.67 10.46 10.64 169,108
02/22/2018 10.36 10.58 10.32 10.39 180,469
02/21/2018 10.5 10.6 10.32 10.33 320,033
02/20/2018 10.44 10.8 10.44 10.48 238,419
02/16/2018 10.35 10.69 10.35 10.46 410,880
02/15/2018 10.37 10.51 10.29 10.37 324,697
02/14/2018 10.51 10.59 10.29 10.36 303,950
02/13/2018 10.6 10.705 10.48 10.59 196,930
02/12/2018 10.79 10.79 10.37 10.64 251,435
02/09/2018 10.71 10.87 10.35 10.78 368,416
02/08/2018 11.05 11.05 10.65 10.65 325,901
02/07/2018 11.05 11.2 10.96 11.03 211,821
02/06/2018 11.02 11.305 10.9 11.08 313,485
02/05/2018 11.53 11.54 11.17 11.18 541,506
02/02/2018 11.6 11.79 11.45 11.66 370,139
02/01/2018 11.86 11.99 11.6 11.62 319,028
01/31/2018 12.06 12.16 11.84 11.93 270,350
01/30/2018 12.25 12.25 11.88 12.09 202,997
01/29/2018 12.4 12.46 12.25 12.27 142,698
01/26/2018 12.57 12.58 12.4 12.43 201,301
01/25/2018 12.72 12.76 12.52 12.55 250,276
01/24/2018 12.66 12.88 12.6055 12.68 125,521
01/23/2018 12.49 12.73 12.47 12.67 125,644
01/22/2018 12.64 12.65 12.5 12.52 85,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio