NOMURA RESH LTD Stock Price History, NRILY Historical Prices

Add to My Stocks
$12.61 $0 (0%) NRILY stock closing price Feb 16, 2018 (Closing)

The 10 year data of NOMURA RESH LTD stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with NOMURA RESH LTD price to earnings ratio data. The NOMURA RESH LTD stock price history chart shows that the stock price was at a low of $6.82 on Jan 03, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-16 12.61 12.61 12.61 12.61 24 34.08 4.78
2018-01-09 11.61 11.61 11.61 11.61 236 31.38 4.4
2018-01-08 11.72 11.72 11.72 11.72 155 31.68 4.45
2017-12-20 11.33 11.33 11.33 11.33 100 30.62 3.08
2017-12-19 11.59 11.59 11.46 11.46 800 30.97 3.12
2017-12-15 11.59 11.78 11.59 11.78 1,170 31.84 3.2
2017-12-12 11.37 11.37 11.35 11.35 300 30.68 3.09
2017-12-04 11.09 11.09 11.09 11.09 3,200 29.96 3.01
2017-12-01 10.93 10.93 10.5 10.85 9,300 29.32 2.95
2017-11-30 0 0 0 11.74 0 - -
2017-11-29 11.68 11.74 11.68 11.74 4,149 31.73 3.19
2017-11-28 0 0 0 11.35 0 - -
2017-11-27 0 0 0 11.35 0 - -
2017-11-24 11.35 11.35 11.35 11.35 145 30.68 3.09
2017-11-23 0 0 0 11.45 0 - -
2017-11-22 11.45 11.45 11.45 11.45 450 30.95 3.11
2017-11-21 0 0 0 11.06 0 - -
2017-11-20 0 0 0 11.06 0 - -
2017-11-17 11.06 11.06 11.06 11.06 777 29.89 3.01
2017-11-16 0 0 0 9.54 0 - -
2017-11-15 0 0 0 9.54 0 - -
2017-11-14 0 0 0 9.54 0 - -
2017-11-13 0 0 0 9.54 0 - -
2017-11-10 0 0 0 9.54 0 - -
2017-11-09 0 0 0 9.54 0 - -
2017-11-08 0 0 0 9.54 0 - -
2017-11-07 0 0 0 9.54 0 - -
2017-11-06 0 0 0 9.54 0 - -
2017-11-03 0 0 0 9.54 0 - -
2017-11-02 0 0 0 9.54 0 - -
2017-11-01 0 0 0 9.54 0 - -
2017-10-31 0 0 0 9.54 0 - -
2017-10-30 0 0 0 9.54 0 - -
2017-10-27 0 0 0 9.54 0 - -
2017-10-26 0 0 0 9.54 0 - -
2017-10-25 0 0 0 9.54 0 - -
2017-10-24 0 0 0 9.54 0 - -
2017-10-23 0 0 0 9.54 0 - -
2017-10-20 0 0 0 9.54 0 - -
2017-10-19 0 0 0 9.54 0 - -
2017-10-18 0 0 0 9.54 0 - -
2017-10-17 0 0 0 9.54 0 - -
2017-10-16 9.54 9.54 9.54 9.54 175 25.78 2.59
2017-10-13 0 0 0 9.41 0 - -
2017-10-12 9.47 9.47 9.41 9.41 598 25.43 2.56
2017-10-11 0 0 0 9.59 0 - -
2017-10-10 0 0 0 9.59 0 - -
2017-10-09 0 0 0 9.59 8 - -
2017-10-06 9.59 9.59 9.59 9.59 100 25.92 2.61
2017-10-05 9.37 9.37 9.37 9.37 6,400 25.32 2.55
2017-10-04 0 0 0 9.47 0 - -
2017-10-03 9.47 9.47 9.47 9.47 306 25.6 2.57
2017-10-02 0 0 0 9.45 0 - -
2017-09-29 0 0 0 9.45 0 - -
2017-09-28 0 0 0 9.45 0 - -
2017-09-27 9.45 9.45 9.45 9.45 130 25.54 2.57
2017-09-26 9.42 9.42 9.42 9.42 6,150 25.46 2.56
2017-09-25 0 0 0 9.09 0 - -
2017-09-22 0 0 0 9.09 0 - -
2017-09-21 9.09 9.09 9.09 9.09 125 24.57 2.47
2017-09-20 9.21 9.21 9.21 9.21 100 24.89 2.5
2017-09-19 9.34 9.34 9.28 9.28 308 25.08 2.52
2017-09-18 0 0 0 9.65 0 - -
2017-09-15 9.65 9.65 9.65 9.65 200 26.08 2.62
2017-09-14 9.67 9.68 9.67 9.67 367 26.14 2.63
2017-09-13 0 0 0 9.64 0 - -
2017-09-12 0 0 0 9.64 0 - -
2017-09-11 0 0 0 9.64 0 - -
2017-09-08 0 0 0 9.64 0 - -
2017-09-07 0 0 0 9.64 0 - -
2017-09-06 0 0 0 9.64 355 - -
2017-09-05 9.64 9.64 9.64 9.64 338 26.05 2.62
2017-09-04 0 0 0 9.81 0 - -
2017-09-01 0 0 0 9.81 0 - -
2017-08-31 0 0 0 9.81 0 - -
2017-08-30 0 0 0 9.81 0 - -
2017-08-29 9.81 9.81 9.81 9.81 550 26.51 2.67
2017-08-28 9.73 9.75 9.73 9.75 8,357 26.35 2.65
2017-08-25 0 0 0 9.31 0 - -
2017-08-24 0 0 0 9.31 0 - -
2017-08-23 0 0 0 9.31 60 - -
2017-08-22 0 0 0 9.31 0 - -
2017-08-21 0 0 0 9.31 0 - -
2017-08-18 0 0 0 9.31 0 - -
2017-08-17 0 0 0 9.31 0 - -
2017-08-16 0 0 0 9.31 0 - -
2017-08-15 0 0 0 9.31 0 - -
2017-08-14 0 0 0 9.31 5 - -
2017-08-11 0 0 0 9.31 0 - -
Get more Data

NOMURA RESH LTD Stock History Chart

View NRILY PE ratio, PS ratio stocks charts and compare with peers.
NRILY Chart
Note: Compare NOMURA RESH LTD stock price history with the index and industry peers.

NOMURA RESH LTD Stock Price History: Past 5 years

Max Stock Price12.61Jan 16,2018
Min Stock Price6.82Jan 03,2017
Avg Stock Price9.23

NOMURA RESH LTD Historical PE ratio: Past 5 years

Max PE Ratio34.08Jan 16,2018
Min PE Ratio18.35Feb 22,2017
Avg PE Ratio24.31

NOMURA RESH LTD Historical PS ratio: Past 5 years

Max PS Ratio4.78Jan 16,2018
Min PS Ratio2.47Sep 21,2017
Avg PS Ratio3.07

NRILY Industry Peers

Company Price Change (%)
Ntt Data Cp Ltd (NTDTY)10.480 (0%)
Wartsila Oyj (WRTBY)15.050.18 (1.21%)
Smiths Group (SMGZY)22.70.07 (0.31%)
Edenred (EDNMY)16.470.22 (1.35%)

We provide NOMURA RESH LTD share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NOMURA RESH LTD stock analysis. NOMURA RESH LTD stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. NRILY stock closed at $12.61 and traded with a volume of 0 on the last trading day. Looking at NOMURA RESH LTD stock history data, the P/S ratio was at a low of 2.47 on Sep 21, 2017.