Nomura Real Estate Securities R (IRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.80
+0.03 (0.20%)
At close: Jul 9, 2026
IRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Jul 8, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.53% |
| Jul 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% |
| Jul 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.15% |
| Jul 1, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| Jun 30, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.60% |
| Jun 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Jun 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.15% |
| Jun 25, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jun 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| Jun 23, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.31% |
| Jun 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.25% |
| Jun 18, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.27 | 0.42% |
| Jun 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.21 | -2.32% |
| Jun 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.55 | 0.21% |
| Jun 15, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.52 | -0.62% |
| Jun 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.61 | 1.04% |
| Jun 11, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.46 | 0.13% |
| Jun 10, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.44 | -0.07% |
| Jun 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.45 | 2.04% |
| Jun 8, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.16 | -1.39% |
| Jun 5, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | 0.84% |
| Jun 4, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.24 | 1.35% |
| Jun 3, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.05 | 0.14% |
| Jun 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | 0.29% |
| Jun 1, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.99 | -1.88% |
| May 29, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | -0.90% |
| May 28, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.39 | -0.61% |
| May 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.48 | -0.34% |
| May 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | 0.62% |
| May 22, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.44 | 0.07% |
| May 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | - |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 1.19% |
| May 19, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | 0.20% |
| May 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 0.78% |
| May 15, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.12 | -1.66% |
| May 14, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | -0.07% |
| May 13, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.37 | -0.42% |
| May 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 0.14% |
| May 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.41 | 0.07% |
| May 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.40 | 0.56% |
| May 7, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.32 | -0.96% |
| May 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.46 | 1.60% |
| May 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 0.28% |
| May 4, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.19 | -0.62% |
| May 1, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | -0.21% |
| Apr 30, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.31 | 1.55% |
| Apr 29, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.09 | -0.56% |
| Apr 28, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | 0.85% |