NOMURA RESH LTD Stock Price History, NRILY Historical Prices

Add to My Stocks
$12.96 $0 (0%) NRILY stock closing price Jun 21, 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 04, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 12.96 12.96 12.96 12.96 287 - -
2018-06-19 13.01 13.01 13.01 13.01 721 - -
2018-06-13 13 13 13 13 342 - -
2018-06-08 13.1 13.1 13.1 13.1 1,950 - -
2018-06-06 12.84 12.84 12.84 12.84 5,640 - -
2018-06-05 13.05 13.05 13.05 13.05 27,640 - -
2018-06-04 12.62 13 12.62 13 600 - -
2018-06-01 0 0 0 12.74 0 - -
2018-05-31 12.74 12.74 12.74 12.74 3,100 - -
2018-05-30 0 0 0 12.49 0 - -
2018-05-29 12.49 12.49 12.49 12.49 358 - -
2018-05-25 0 0 0 12.36 0 - -
2018-05-24 0 0 0 12.36 0 - -
2018-05-23 12.36 12.36 12.36 12.36 526 - -
2018-05-22 0 0 0 12.47 0 - -
2018-05-21 0 0 0 12.47 0 - -
2018-05-18 12.47 12.47 12.47 12.47 585 - -
2018-05-17 12.62 12.72 12.62 12.63 700 - -
2018-05-16 0 0 0 12.65 0 - -
2018-05-15 0 0 0 12.65 0 - -
2018-05-14 0 0 0 12.65 0 - -
2018-05-11 0 0 0 12.65 0 - -
2018-05-10 0 0 0 12.65 0 - -
2018-05-09 0 0 0 12.65 0 - -
2018-05-08 12.57 12.65 12.57 12.65 600 - -
2018-05-03 0 0 0 12.76 0 - -
2018-04-30 0 0 0 12.76 0 - -
2018-04-27 12.76 12.76 12.76 12.76 100 - -
2018-04-26 12.11 12.11 12.11 12.11 132 - -
2018-04-25 11.78 11.78 11.78 11.78 132 - -
2018-04-24 11.95 11.95 11.95 11.95 168 - -
2018-04-23 0 0 0 12.16 0 - -
2018-04-20 0 0 0 12.16 0 - -
2018-04-19 0 0 0 12.16 48 - -
2018-04-18 0 0 0 12.16 0 - -
2018-04-17 12.16 12.16 12.16 12.16 250 30.4 3.28
2018-04-16 12.13 12.13 12.13 12.13 250 30.33 3.27
2018-04-13 0 0 0 12.3 0 - -
2018-04-12 0 0 0 12.3 0 - -
2018-04-11 0 0 0 12.3 0 - -
2018-04-10 12.3 12.3 12.3 12.3 2,120 30.75 3.32
2018-04-09 0 0 0 11.45 0 - -
2018-04-06 0 0 0 11.45 53 - -
2018-04-05 0 0 0 11.45 0 - -
2018-04-04 0 0 0 11.45 0 - -
2018-04-03 0 0 0 11.45 0 - -
2018-04-02 11.45 11.45 11.45 11.45 100 28.63 3.09
2018-03-30 0 0 0 11.01 0 - -
2018-03-29 0 0 0 11.01 0 - -
2018-03-28 0 0 0 11.01 0 - -
2018-03-27 0 0 0 11.01 0 - -
2018-03-26 11.1 11.1 11.01 11.01 310 27.53 2.97
2018-03-23 0 0 0 11.66 0 - -
2018-03-22 0 0 0 11.66 0 - -
2018-03-21 0 0 0 11.66 0 - -
2018-03-20 0 0 0 11.66 0 - -
2018-03-19 0 0 0 11.66 0 - -
2018-03-16 0 0 0 11.66 0 - -
2018-03-15 0 0 0 11.66 0 - -
2018-03-14 0 0 0 11.66 0 - -
2018-03-13 0 0 0 11.66 0 - -
2018-03-12 0 0 0 11.66 0 - -
2018-03-09 11.66 11.66 11.66 11.66 6,300 29.15 3.15
2018-03-08 0 0 0 10.75 0 - -
2018-03-07 0 0 0 10.75 0 - -
2018-03-06 0 0 0 10.75 0 - -
2018-03-05 0 0 0 10.75 0 - -
2018-03-02 10.96 11.19 10.75 10.75 745 26.88 2.9
2018-03-01 11.08 11.08 10.99 10.99 463 27.48 2.96
2018-02-28 11.42 11.42 11.42 11.42 300 28.55 3.08
2018-02-27 11.35 11.35 11.35 11.35 6,300 28.38 3.06
2018-02-26 0 0 0 10.93 0 - -
2018-02-23 0 0 0 10.93 0 - -
2018-02-22 10.93 10.93 10.93 10.93 2,750 27.33 2.95
2018-02-21 0 0 0 12.61 0 - -
2018-02-20 0 0 0 12.61 0 - -
2018-02-19 0 0 0 12.61 0 - -
2018-02-16 0 0 0 12.61 0 - -
2018-02-15 0 0 0 12.61 0 - -
2018-02-14 0 0 0 12.61 0 - -
2018-02-13 0 0 0 12.61 0 - -
2018-02-12 0 0 0 12.61 0 - -
2018-02-09 0 0 0 12.61 0 - -
2018-02-08 0 0 0 12.61 0 - -
2018-02-07 0 0 0 12.61 0 - -
2018-02-06 0 0 0 12.61 0 - -
2018-02-05 0 0 0 12.61 0 - -
2018-02-02 0 0 0 12.61 0 - -
2018-02-01 0 0 0 12.61 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 Price13.1Jun 08,2018
Min Stock Price6.82Jan 04,2017
Avg Stock Price10

NOMURA RESH LTD Historical PE ratio: Past 5 years

Max PE Ratio31.84Dec 15,2017
Min PE Ratio18.35Feb 22,2017
Avg PE Ratio24.92

NOMURA RESH LTD Historical PS ratio: Past 5 years

Max PS Ratio3.55Jun 28,2017
Min PS Ratio2.47Sep 21,2017
Avg PS Ratio3.01

NRILY Industry Peers

Company Price Change (%)
Atos Origin Sa (AEXAY)28.350.4 (1.43%)
Wartsila Oyj (WRTBY)4.020 (0%)
Docusign Inc (DOCU)57.594.87 (7.8%)
Smiths Group (SMGZY)22.650.62 (2.66%)

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 47 typically implies breaking news or earnings release. NRILY stock closed at $12.96 and traded with a volume of 47 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.