NOMURA RESEARCH INSTITUTE $59.53


14/5/2013 12:14 PM  |  OTC : NRILY  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

NRILY historical data

Date Open High Low Close Volume
5/17/2013 59.53 59.53 59.53 59.53 0
5/16/2013 59.53 59.53 59.53 59.53 0
5/15/2013 59.53 59.53 59.53 59.53 0
5/14/2013 59.53 59.53 59.53 59.53 1
5/13/2013 57.98 57.98 57.98 57.98 0
5/10/2013 57.98 57.98 57.98 57.98 1
5/9/2013 59.72 59.72 59.72 59.72 1
5/8/2013 60.42 60.42 60.42 60.42 0
5/7/2013 60.42 60.42 60.42 60.42 6
5/6/2013 59.42 60.65 59.38 60.65 19
5/3/2013 60.61 61.67 60.61 61.67 3
5/2/2013 58.22 58.22 58.22 58.22 0
5/1/2013 58.22 58.22 58.22 58.22 0
4/30/2013 58.22 58.22 58.22 58.22 0
4/29/2013 58.22 58.22 58.22 58.22 0
4/26/2013 58.22 58.22 58.22 58.22 4
4/25/2013 61.47 61.47 61.47 61.47 1
4/24/2013 56.53 56.53 56.53 56.53 0
4/23/2013 56.53 56.53 56.53 56.53 0
4/22/2013 56.53 56.53 56.53 56.53 1
4/19/2013 57.65 57.65 57.65 57.65 0
4/18/2013 57.65 57.65 57.65 57.65 1
4/17/2013 58.27 58.27 58.27 58.27 0
4/16/2013 58.27 58.27 58.27 58.27 1
4/15/2013 54.92 54.92 54.92 54.92 0
4/12/2013 54.92 54.92 54.92 54.92 2
4/11/2013 55.21 55.21 54.67 54.67 5
4/10/2013 55.24 55.24 55.24 55.24 0
4/9/2013 55.10 55.24 55.10 55.24 5
4/8/2013 54.68 54.68 54.68 54.68 0
4/5/2013 54.41 54.68 54.41 54.68 2
4/4/2013 53.35 53.35 53.35 53.35 1
4/3/2013 50.47 50.55 50.47 50.55 5
4/2/2013 48.96 48.96 48.93 48.96 8
4/1/2013 50.87 50.87 50.87 50.87 0
3/28/2013 50.87 50.87 50.87 50.87 0
3/27/2013 50.87 50.87 50.87 50.87 0
3/26/2013 51.16 51.16 50.87 50.87 3
3/25/2013 46.73 46.73 46.73 46.73 0
3/22/2013 46.73 46.73 46.73 46.73 0
3/21/2013 46.73 46.73 46.73 46.73 0
3/20/2013 46.73 46.73 46.73 46.73 0
3/19/2013 46.73 46.73 46.73 46.73 0
3/18/2013 46.73 46.73 46.73 46.73 0
3/15/2013 46.73 46.73 46.73 46.73 0
3/14/2013 46.73 46.73 46.73 46.73 0
3/13/2013 46.73 46.73 46.73 46.73 0
3/12/2013 46.73 46.73 46.73 46.73 0
3/11/2013 46.73 46.73 46.73 46.73 0
3/8/2013 46.73 46.73 46.73 46.73 0
3/7/2013 46.73 46.73 46.73 46.73 0
3/6/2013 46.73 46.73 46.73 46.73 1
3/5/2013 45.75 45.75 45.75 45.75 0
3/4/2013 45.75 45.75 45.75 45.75 0
3/1/2013 45.75 45.75 45.75 45.75 0
2/28/2013 45.75 45.75 45.75 45.75 0
2/27/2013 45.75 45.75 45.75 45.75 4
2/26/2013 45.29 45.29 45.29 45.29 2
2/25/2013 45.11 45.39 45.11 45.39 3
2/22/2013 44.47 44.47 44.47 44.47 0
2/21/2013 44.47 44.47 44.47 44.47 1
2/20/2013 43.66 43.66 43.66 43.66 1
2/19/2013 43.60 43.60 43.60 43.60 0
2/15/2013 43.68 43.68 43.60 43.60 18
2/14/2013 44.49 44.49 44.49 44.49 4
2/13/2013 44.21 44.30 44.21 44.30 2
2/12/2013 44.83 44.95 44.70 44.95 4
2/11/2013 44.65 44.65 44.35 44.35 13
2/8/2013 44.74 44.74 44.63 44.63 5
2/7/2013 43.51 43.58 43.51 43.58 4
2/6/2013 44.63 44.69 44.63 44.69 5
2/5/2013 43.86 43.86 43.85 43.85 10
2/4/2013 44.40 44.56 44.40 44.56 21
2/1/2013 45.26 45.26 45.00 45.00 16
1/31/2013 45.95 45.95 45.94 45.94 5
1/30/2013 43.07 43.15 43.07 43.15 11
1/29/2013 44.09 44.09 44.09 44.09 2
1/28/2013 44.24 44.24 44.24 44.24 1
1/25/2013 42.39 42.39 42.39 42.39 0
1/24/2013 42.39 42.39 42.39 42.39 1
1/23/2013 41.78 41.78 41.78 41.78 0
1/22/2013 41.78 41.78 41.78 41.78 0
1/18/2013 41.78 41.78 41.78 41.78 0
1/17/2013 41.78 41.78 41.78 41.78 3
1/16/2013 41.54 41.54 41.49 41.49 6
1/15/2013 41.88 41.88 41.88 41.88 1
1/14/2013 41.78 41.96 41.78 41.96 5
1/11/2013 40.29 40.29 40.29 40.29 0
1/10/2013 40.29 40.29 40.29 40.29 0
1/9/2013 40.29 40.29 40.29 40.29 0
1/8/2013 40.29 40.29 40.29 40.29 1
1/7/2013 42.50 42.50 42.50 42.50 0
1/4/2013 42.50 42.50 42.50 42.50 0
1/3/2013 42.50 42.50 42.50 42.50 1
1/2/2013 41.66 41.66 41.66 41.66 1
12/31/2012 41.52 41.52 41.42 41.42 7
12/28/2012 41.40 41.40 41.40 41.40 0
12/27/2012 41.25 41.40 41.25 41.40 2
12/26/2012 40.93 41.28 40.93 41.28 3
12/24/2012 42.01 42.25 42.01 42.25 11
Marketplace
Trading Center