Nomura Real Estate Securities R (IRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.64
-0.01 (-0.08%)
At close: Dec 23, 2025
IRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.71% |
| Dec 23, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Dec 22, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% |
| Dec 19, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.16% |
| Dec 18, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.47% |
| Dec 17, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Dec 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.24% |
| Dec 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -18.25% |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 15.51 | 12.70 | 0.45% |
| Dec 10, 2025 | 12.64 | 12.64 | 12.64 | 15.44 | 12.64 | - |
| Dec 9, 2025 | 12.64 | 12.64 | 12.64 | 15.44 | 12.64 | -0.58% |
| Dec 8, 2025 | 12.71 | 12.71 | 12.71 | 15.53 | 12.71 | -0.51% |
| Dec 5, 2025 | 12.78 | 12.78 | 12.78 | 15.61 | 12.78 | 1.10% |
| Dec 4, 2025 | 12.64 | 12.64 | 12.64 | 15.44 | 12.64 | -0.32% |
| Dec 3, 2025 | 12.68 | 12.68 | 12.68 | 15.49 | 12.68 | 0.13% |
| Dec 2, 2025 | 12.67 | 12.67 | 12.67 | 15.47 | 12.67 | -0.45% |
| Dec 1, 2025 | 12.72 | 12.72 | 12.72 | 15.54 | 12.72 | -1.15% |
| Nov 28, 2025 | 12.87 | 12.87 | 12.87 | 15.72 | 12.87 | 0.38% |
| Nov 26, 2025 | 12.82 | 12.82 | 12.82 | 15.66 | 12.82 | 0.51% |
| Nov 25, 2025 | 12.76 | 12.76 | 12.76 | 15.58 | 12.76 | 0.65% |
| Nov 24, 2025 | 12.67 | 12.67 | 12.67 | 15.48 | 12.67 | 0.32% |
| Nov 21, 2025 | 12.63 | 12.63 | 12.63 | 15.43 | 12.63 | 1.11% |
| Nov 20, 2025 | 12.49 | 12.49 | 12.49 | 15.26 | 12.49 | -0.26% |
| Nov 19, 2025 | 12.53 | 12.53 | 12.53 | 15.30 | 12.53 | -0.78% |
| Nov 18, 2025 | 12.62 | 12.62 | 12.62 | 15.42 | 12.62 | 0.26% |
| Nov 17, 2025 | 12.59 | 12.59 | 12.59 | 15.38 | 12.59 | -0.45% |
| Nov 14, 2025 | 12.65 | 12.65 | 12.65 | 15.45 | 12.65 | 0.06% |
| Nov 13, 2025 | 12.64 | 12.64 | 12.64 | 15.44 | 12.64 | -1.15% |
| Nov 12, 2025 | 12.79 | 12.79 | 12.79 | 15.62 | 12.79 | -0.83% |
| Nov 11, 2025 | 12.89 | 12.89 | 12.89 | 15.75 | 12.89 | 0.70% |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 15.64 | 12.80 | -0.13% |
| Nov 7, 2025 | 12.82 | 12.82 | 12.82 | 15.66 | 12.82 | 1.36% |
| Nov 6, 2025 | 12.65 | 12.65 | 12.65 | 15.45 | 12.65 | -0.52% |
| Nov 5, 2025 | 12.71 | 12.71 | 12.71 | 15.53 | 12.71 | 0.06% |
| Nov 4, 2025 | 12.71 | 12.71 | 12.71 | 15.52 | 12.71 | 0.26% |
| Nov 3, 2025 | 12.67 | 12.67 | 12.67 | 15.48 | 12.67 | 0.26% |
| Oct 31, 2025 | 12.64 | 12.64 | 12.64 | 15.44 | 12.64 | 0.13% |
| Oct 30, 2025 | 12.62 | 12.62 | 12.62 | 15.42 | 12.62 | 0.92% |
| Oct 29, 2025 | 12.51 | 12.51 | 12.51 | 15.28 | 12.51 | -1.80% |
| Oct 28, 2025 | 12.74 | 12.74 | 12.74 | 15.56 | 12.74 | -1.71% |
| Oct 27, 2025 | 12.96 | 12.96 | 12.96 | 15.83 | 12.96 | 0.57% |
| Oct 24, 2025 | 12.89 | 12.89 | 12.89 | 15.74 | 12.89 | 0.38% |
| Oct 23, 2025 | 12.84 | 12.84 | 12.84 | 15.68 | 12.84 | -0.06% |
| Oct 22, 2025 | 12.85 | 12.85 | 12.85 | 15.69 | 12.85 | 0.45% |
| Oct 21, 2025 | 12.79 | 12.79 | 12.79 | 15.62 | 12.79 | -0.51% |
| Oct 20, 2025 | 12.85 | 12.85 | 12.85 | 15.70 | 12.85 | 0.96% |
| Oct 17, 2025 | 12.73 | 12.73 | 12.73 | 15.55 | 12.73 | 0.78% |
| Oct 16, 2025 | 12.63 | 12.63 | 12.63 | 15.43 | 12.63 | -0.39% |
| Oct 15, 2025 | 12.68 | 12.68 | 12.68 | 15.49 | 12.68 | 1.18% |
| Oct 14, 2025 | 12.53 | 12.53 | 12.53 | 15.31 | 12.53 | 1.19% |