Quantcast

Historical Stock Prices

NRE 
$16.33
*  
0.08
0.49%
Get NRE Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 16.24 16.375 16.13 16.33 235,207
01/17/2019 16.22 16.31 16.14 16.25 127,957
01/16/2019 16.16 16.28 15.98 16.28 275,803
01/15/2019 16.2 16.4 16.04 16.17 375,802
01/14/2019 16.25 16.33 15.92 15.95 295,055
01/11/2019 16.24 16.37 16.0995 16.32 131,565
01/10/2019 15.91 16.39 15.8235 16.21 279,532
01/09/2019 15.96 16.06 15.76 15.98 288,450
01/08/2019 15.79 16 15.5701 15.95 251,635
01/07/2019 15.37 15.75 15.23 15.66 221,246
01/04/2019 14.86 15.45 14.86 15.39 257,932
01/03/2019 14.59 14.97 14.4 14.73 188,622
01/02/2019 14.39 14.6 14.1 14.59 346,951
12/31/2018 14.79 14.79 14.42 14.54 288,419
12/28/2018 14.56 14.9 14.47 14.74 190,451
12/27/2018 14.4 14.54 14.0763 14.53 212,113
12/26/2018 14.35 14.505 14.07 14.49 302,306
12/24/2018 14.77 14.77 14.31 14.33 176,398
12/21/2018 15.05 15.21 14.74 14.74 408,156
12/20/2018 15.07 15.16 14.92 14.96 319,046
12/19/2018 15.53 15.625 15 15.08 352,793
12/18/2018 15.66 15.72 15.3 15.5 380,281
12/17/2018 15.94 15.94 15.56 15.6 379,411
12/14/2018 15.84 16.07 15.84 15.94 330,979
12/13/2018 15.76 15.95 15.74 15.84 160,039
12/12/2018 15.83 15.98 15.71 15.72 407,069
12/11/2018 15.75 15.86 15.71 15.78 211,011
12/10/2018 15.91 15.91 15.67 15.71 379,457
12/07/2018 16.13 16.13 15.78 15.87 256,406
12/06/2018 16.01 16.1 15.76 16.1 511,706
12/04/2018 16.33 16.405 15.96 16.01 340,585
12/03/2018 16.43 16.44 16.1 16.36 414,417
11/30/2018 16.11 16.44 16.09 16.36 388,070
11/29/2018 15.96 16.29 15.92 16.14 304,277
11/28/2018 15.89 15.96 15.76 15.96 254,175
11/27/2018 15.97 15.99 15.85 15.91 198,857
11/26/2018 16.07 16.07 15.92 15.94 272,050
11/23/2018 15.99 16.1 15.82 15.93 155,948
11/21/2018 15.79 16.06 15.655 15.99 174,836
11/20/2018 15.95 16.01 15.64 15.72 331,444
11/19/2018 16.07 16.18 15.9365 15.94 341,653
11/16/2018 16.21 16.23 16.01 16.11 346,676
11/15/2018 16.47 16.47 16.1 16.23 360,221
11/14/2018 16.55 16.56 16.47 16.49 501,102
11/13/2018 16.3 16.66 16.3 16.48 392,766
11/12/2018 16.58 16.78 16.44 16.51 318,836
11/09/2018 16.3 16.56 16.22 16.5 479,148
11/08/2018 16 16.31 15.86 16.3 619,319
11/07/2018 14.81 16.49 14.79 16.3 1,123,610
11/06/2018 14 14.69 14 14.63 630,646
11/05/2018 13.25 13.93 13.25 13.86 275,627
11/02/2018 13.56 13.71 13.15 13.2 356,014
11/01/2018 13.45 13.6 13.42 13.56 195,248
10/31/2018 13.5 13.84 13.42 13.42 450,564
10/30/2018 13.65 13.91 13.39 13.42 267,928
10/29/2018 13.43 13.86 13.37 13.68 216,286
10/26/2018 13.34 13.46 13.29 13.35 166,269
10/25/2018 13.28 13.52 13.26 13.44 131,291
10/24/2018 13.25 13.3967 13.24 13.25 175,529
10/23/2018 13.35 13.42 13.06 13.24 200,222
10/22/2018 13.25 13.51 13.2 13.36 152,512
10/19/2018 13.15 13.32 13.15 13.25 249,368
10/18/2018 13.07 13.29 13.02 13.2 228,542
*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