Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
NRBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.44 | -0.02 | -0.58% | 3.63 | 3.63 | 3.3534 | 22,788 |
| Apr 17 2024 | 3.46 | 0.06 | 1.76% | 3.69 | 3.69 | 3.46 | 11,485 |
| Apr 16 2024 | 3.40 | -0.13 | -3.68% | 3.50 | 3.615 | 3.33 | 12,920 |
| Apr 15 2024 | 3.53 | -0.08 | -2.22% | 3.61 | 3.73 | 3.49 | 22,871 |
| Apr 12 2024 | 3.61 | 0.03 | 0.84% | 3.58 | 3.95 | 3.58 | 75,652 |
| Apr 11 2024 | 3.58 | 0.02 | 0.56% | 3.69 | 3.69 | 3.56 | 14,698 |
| Apr 10 2024 | 3.56 | 0.03 | 0.85% | 3.55 | 3.6648 | 3.50 | 13,047 |
| Apr 09 2024 | 3.53 | -0.44 | -11.08% | 3.93 | 3.94 | 3.47 | 47,568 |
| Apr 08 2024 | 3.97 | 0.09 | 2.32% | 3.80 | 3.97 | 3.7701 | 13,359 |
| Apr 05 2024 | 3.88 | -0.01 | -0.26% | 3.94 | 3.94 | 3.75 | 24,657 |
| Apr 04 2024 | 3.89 | 0.00 | 0.00% | 3.90 | 4.04 | 3.82 | 24,739 |
| Apr 03 2024 | 3.89 | -0.04 | -1.02% | 3.93 | 4.0699 | 3.8001 | 14,120 |
| Apr 02 2024 | 3.93 | -0.13 | -3.20% | 4.05 | 4.12 | 3.85 | 27,715 |
| Apr 01 2024 | 4.06 | -0.03 | -0.73% | 4.12 | 4.33 | 3.80 | 49,882 |
| Mar 28 2024 | 4.09 | -0.25 | -5.76% | 4.24 | 4.39 | 4.07 | 35,366 |
| Mar 27 2024 | 4.34 | 0.04 | 0.93% | 4.27 | 4.57 | 4.17 | 21,612 |
| Mar 26 2024 | 4.30 | -0.09 | -1.94% | 4.38 | 4.39 | 4.2181 | 73,951 |
| Mar 25 2024 | 4.385 | -0.08 | -1.68% | 4.46 | 4.60 | 4.34 | 51,597 |
| Mar 22 2024 | 4.46 | -0.12 | -2.62% | 4.60 | 4.73 | 4.4001 | 22,666 |
| Mar 21 2024 | 4.58 | 0.19 | 4.33% | 4.39 | 4.67 | 4.39 | 68,912 |
| Mar 20 2024 | 4.39 | 0.28 | 6.81% | 4.14 | 4.44 | 4.14 | 40,692 |
| Mar 19 2024 | 4.11 | -0.23 | -5.30% | 4.39 | 4.395 | 4.11 | 69,573 |
| Mar 18 2024 | 4.34 | -0.26 | -5.65% | 4.64 | 4.69 | 4.32 | 36,806 |
| Mar 15 2024 | 4.60 | 0.05 | 1.10% | 4.57 | 4.725 | 4.54 | 31,075 |
| Mar 14 2024 | 4.55 | 0.08 | 1.79% | 4.40 | 4.71 | 4.375 | 48,011 |
| Mar 13 2024 | 4.47 | -0.40 | -8.21% | 5.04 | 5.05 | 4.34 | 316,926 |
| Mar 12 2024 | 4.87 | -0.25 | -4.88% | 5.16 | 5.2781 | 4.76 | 52,412 |
| Mar 11 2024 | 5.12 | -0.24 | -4.48% | 5.31 | 5.5323 | 5.11 | 43,768 |
| Mar 08 2024 | 5.36 | -0.10 | -1.83% | 5.50 | 5.6499 | 5.36 | 30,464 |
| Mar 07 2024 | 5.46 | -0.15 | -2.67% | 5.66 | 5.71 | 5.35 | 113,603 |
| Mar 06 2024 | 5.61 | -0.68 | -10.81% | 6.25 | 6.29 | 5.55 | 140,365 |
| Mar 05 2024 | 6.29 | -0.23 | -3.53% | 6.44 | 6.68 | 6.1359 | 83,626 |
| Mar 04 2024 | 6.52 | 0.28 | 4.49% | 6.06 | 6.7499 | 6.06 | 265,208 |
| Mar 01 2024 | 6.24 | 0.45 | 7.77% | 5.64 | 6.3399 | 5.52 | 407,389 |
| Feb 29 2024 | 5.79 | 0.67 | 13.09% | 5.597 | 5.97 | 5.15 | 3,346,760 |
| Feb 28 2024 | 5.12 | 0.31 | 6.44% | 4.85 | 5.30 | 4.85 | 60,237 |
| Feb 27 2024 | 4.81 | -0.78 | -13.95% | 5.64 | 5.6589 | 4.76 | 103,841 |
| Feb 26 2024 | 5.59 | 0.29 | 5.47% | 5.35 | 5.67 | 5.35 | 82,136 |
| Feb 23 2024 | 5.30 | -0.43 | -7.57% | 5.83 | 5.85 | 5.20 | 64,120 |
| Feb 22 2024 | 5.734 | -0.09 | -1.48% | 5.86 | 5.86 | 5.50 | 83,763 |
| Feb 21 2024 | 5.82 | 0.47 | 8.79% | 5.40 | 5.84 | 5.27 | 123,398 |
| Feb 20 2024 | 5.35 | 0.08 | 1.52% | 5.25 | 5.39 | 4.92 | 60,521 |
| Feb 16 2024 | 5.27 | 0.44 | 9.11% | 4.94 | 5.30 | 4.74 | 118,737 |
| Feb 15 2024 | 4.83 | 0.06 | 1.26% | 4.71 | 4.96 | 4.69 | 27,828 |
| Feb 14 2024 | 4.77 | -0.16 | -3.25% | 4.94 | 4.94 | 4.63 | 58,716 |
| Feb 13 2024 | 4.93 | -0.07 | -1.40% | 5.05 | 5.05 | 4.7572 | 37,504 |
| Feb 12 2024 | 5.00 | 0.44 | 9.65% | 4.50 | 5.0999 | 4.44 | 170,049 |
| Feb 09 2024 | 4.56 | 0.23 | 5.31% | 4.40 | 4.58 | 4.30 | 65,657 |
| Feb 08 2024 | 4.33 | -0.29 | -6.28% | 4.50 | 4.6782 | 4.33 | 90,959 |
| Feb 07 2024 | 4.62 | 0.19 | 4.29% | 4.41 | 4.8899 | 4.2401 | 222,035 |
| Feb 06 2024 | 4.43 | -0.57 | -11.40% | 4.91 | 5.00 | 4.18 | 359,465 |
| Feb 05 2024 | 5.00 | -0.13 | -2.53% | 4.92 | 5.24 | 4.6814 | 455,884 |
| Feb 02 2024 | 5.13 | -0.34 | -6.22% | 5.53 | 6.42 | 4.56 | 6,942,034 |
| Feb 01 2024 | 5.47 | 2.20 | 67.28% | 3.96 | 6.0599 | 3.96 | 68,452,119 |
| Jan 31 2024 | 3.27 | -0.09 | -2.68% | 3.28 | 3.3867 | 3.19 | 31,289 |
| Jan 30 2024 | 3.36 | 0.01 | 0.30% | 3.39 | 3.39 | 3.25 | 13,432 |
| Jan 29 2024 | 3.35 | 0.28 | 9.12% | 3.10 | 3.35 | 3.00 | 43,002 |
| Jan 26 2024 | 3.07 | -0.05 | -1.60% | 3.09 | 3.11 | 3.0181 | 6,863 |
| Jan 25 2024 | 3.1199 | 0.05 | 1.63% | 3.07 | 3.1199 | 3.01 | 5,502 |
| Jan 24 2024 | 3.07 | -0.11 | -3.46% | 3.10 | 3.2799 | 3.03 | 13,047 |
| Jan 23 2024 | 3.18 | -0.13 | -3.93% | 3.30 | 3.39 | 2.90 | 64,428 |
| Jan 22 2024 | 3.31 | -0.02 | -0.60% | 3.26 | 3.43 | 3.26 | 28,954 |
