Nomura Research Institute, Ltd. (NURAF)
OTCMKTS
· Delayed Price · Currency is USD
29.97
-0.08 (-0.27%)
Dec 24, 2024, 4:00 PM EST
Nomura Research Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 28.42 | 31.74 | 28.42 | 29.97 | 29.97 | -0.27% | 3,331 |
| Dec 23, 2024 | 31.84 | 31.84 | 28.51 | 30.05 | 30.05 | 1.62% | 3,734 |
| Dec 20, 2024 | 28.19 | 31.74 | 28.19 | 29.57 | 29.57 | 1.05% | 10,306 |
| Dec 19, 2024 | 31.86 | 31.86 | 28.15 | 29.27 | 29.27 | -1.30% | 27,383 |
| Dec 18, 2024 | 28.52 | 32.24 | 28.52 | 29.65 | 29.65 | -0.67% | 4,196 |
| Dec 17, 2024 | 28.72 | 32.04 | 28.72 | 29.85 | 29.85 | -0.69% | 8,870 |
| Dec 16, 2024 | 29.33 | 31.93 | 29.33 | 30.06 | 30.06 | -2.15% | 16,920 |
| Dec 13, 2024 | 32.67 | 32.67 | 29.12 | 30.72 | 30.72 | -1.41% | 8,654 |
| Dec 12, 2024 | 33.14 | 33.24 | 31.00 | 31.16 | 31.16 | -0.26% | 153,573 |
| Dec 11, 2024 | 29.27 | 32.63 | 29.27 | 31.24 | 31.24 | 3.20% | 245,820 |
| Dec 10, 2024 | 29.05 | 32.58 | 28.84 | 30.27 | 30.27 | -3.63% | 5,974 |
| Dec 9, 2024 | 33.41 | 33.41 | 29.57 | 31.41 | 31.41 | 10.60% | 5,792 |
| Dec 6, 2024 | 32.68 | 32.68 | 28.40 | 28.40 | 28.40 | -1.44% | 3,520 |
| Dec 5, 2024 | 32.14 | 32.14 | 28.40 | 28.82 | 28.82 | -5.28% | 3,528 |
| Dec 4, 2024 | 32.29 | 32.29 | 28.52 | 30.42 | 30.42 | -0.49% | 1,538 |
| Dec 3, 2024 | 29.61 | 32.45 | 29.61 | 30.57 | 30.57 | -5.88% | 3,393 |
| Dec 2, 2024 | 32.48 | 32.48 | 29.12 | 32.48 | 32.48 | 5.39% | 3,856 |
| Nov 29, 2024 | 32.50 | 32.50 | 29.21 | 30.82 | 30.82 | 1.68% | 4,191 |
| Nov 27, 2024 | 28.60 | 31.83 | 28.60 | 30.31 | 30.31 | 4.12% | 2,164 |
| Nov 26, 2024 | 27.74 | 30.84 | 27.74 | 29.11 | 29.11 | 0.83% | 3,579 |
| Nov 25, 2024 | 27.76 | 31.04 | 27.76 | 28.87 | 28.87 | 0.48% | 4,146 |
| Nov 22, 2024 | 26.74 | 30.22 | 26.74 | 28.73 | 28.73 | 0.07% | 2,979 |
| Nov 21, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.28% | 905 |
| Nov 20, 2024 | 27.59 | 30.72 | 27.59 | 28.79 | 28.79 | -0.27% | 4,807 |
| Nov 19, 2024 | 30.36 | 30.73 | 27.81 | 28.87 | 28.87 | -1.27% | 7,835 |
| Nov 18, 2024 | 27.96 | 31.20 | 27.96 | 29.24 | 29.24 | 0.11% | 7,816 |
| Nov 15, 2024 | 28.41 | 31.25 | 28.41 | 29.21 | 29.21 | -0.48% | 1,483 |
| Nov 14, 2024 | 28.21 | 31.49 | 28.21 | 29.35 | 29.35 | -0.98% | 2,238 |
| Nov 13, 2024 | 28.76 | 29.64 | 28.76 | 29.64 | 29.64 | 2.07% | 873 |
| Nov 12, 2024 | 29.07 | 32.33 | 29.04 | 29.04 | 29.04 | -5.57% | 1,385 |
| Nov 11, 2024 | 29.22 | 32.54 | 29.22 | 30.75 | 30.75 | 0.49% | 1,320 |
| Nov 8, 2024 | 29.66 | 32.57 | 29.66 | 30.60 | 30.60 | 3.31% | 5,410 |
| Nov 7, 2024 | 31.14 | 31.14 | 27.90 | 29.62 | 29.62 | -0.34% | 1,732 |
| Nov 6, 2024 | 28.81 | 29.72 | 28.81 | 29.72 | 29.72 | -1.72% | 1,650 |
| Nov 5, 2024 | 28.96 | 32.28 | 28.96 | 30.24 | 30.24 | 0.97% | 2,968 |
| Nov 4, 2024 | 28.61 | 31.45 | 28.61 | 29.95 | 29.95 | 0.17% | 1,916 |
| Nov 1, 2024 | 28.41 | 31.25 | 28.41 | 29.90 | 29.90 | -0.83% | 998 |
| Oct 31, 2024 | 28.41 | 31.29 | 28.41 | 30.15 | 30.15 | -7.09% | 4,217 |
| Oct 30, 2024 | 34.77 | 34.77 | 32.45 | 32.45 | 32.45 | -3.52% | 1,048 |
| Oct 29, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - | 543 |
| Oct 28, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 7.63% | 432 |
| Oct 25, 2024 | 30.62 | 31.25 | 30.62 | 31.25 | 31.25 | -2.65% | 1,584 |
| Oct 24, 2024 | 33.79 | 33.79 | 30.87 | 32.10 | 32.10 | 0.41% | 874 |
| Oct 23, 2024 | 33.79 | 33.79 | 30.87 | 31.97 | 31.97 | -2.56% | 6,228 |
| Oct 22, 2024 | 31.46 | 34.07 | 31.46 | 32.81 | 32.81 | 0.18% | 3,379 |
| Oct 21, 2024 | 34.61 | 34.61 | 31.85 | 32.75 | 32.75 | -1.47% | 1,364 |
| Oct 18, 2024 | 33.24 | 35.96 | 33.24 | 33.24 | 33.24 | -0.33% | 1,040 |
| Oct 17, 2024 | 33.90 | 33.90 | 33.24 | 33.35 | 33.35 | -0.13% | 768 |
| Oct 16, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - | 414 |
| Oct 15, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -5.93% | 648 |
| Oct 14, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 626 |
| Oct 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 583 |
| Oct 10, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 304 |
| Oct 9, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,337 |
| Oct 8, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.31% | 449 |
| Oct 7, 2024 | 33.23 | 36.50 | 33.23 | 34.70 | 34.70 | -1.20% | 1,512 |
| Oct 4, 2024 | 36.92 | 36.92 | 33.88 | 35.12 | 35.12 | 5.38% | 1,651 |
| Oct 3, 2024 | 33.33 | 36.74 | 33.33 | 33.33 | 33.33 | -7.96% | 1,326 |
| Oct 2, 2024 | 37.21 | 37.21 | 26.21 | 36.21 | 36.21 | -0.11% | 3,367 |
| Oct 1, 2024 | 38.72 | 38.72 | 35.21 | 36.25 | 36.25 | -7.41% | 3,115 |
| Sep 30, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 7.43% | 1,050 |
| Sep 27, 2024 | 39.04 | 39.04 | 36.44 | 36.44 | 36.44 | -2.04% | 1,047 |
| Sep 26, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 732 |
| Sep 25, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 349 |
| Sep 24, 2024 | 38.93 | 38.93 | 37.20 | 37.20 | 37.20 | 3.30% | 910 |
| Sep 23, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - | 436 |
| Sep 20, 2024 | 34.23 | 36.01 | 34.23 | 36.01 | 36.01 | -2.01% | 2,867 |
| Sep 19, 2024 | 38.70 | 38.70 | 36.62 | 36.75 | 36.75 | 0.82% | 1,647 |
| Sep 18, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 154 |
| Sep 17, 2024 | 38.43 | 38.43 | 36.45 | 36.45 | 36.45 | 2.94% | 510 |
| Sep 16, 2024 | 36.59 | 36.59 | 35.41 | 35.41 | 35.41 | 1.40% | 4,980 |
| Sep 13, 2024 | 37.26 | 37.26 | 33.69 | 34.92 | 34.92 | -4.12% | 23,812 |
| Sep 12, 2024 | 38.06 | 38.06 | 34.54 | 36.42 | 36.42 | 1.17% | 3,789 |
| Sep 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | 754 |
| Sep 10, 2024 | 34.84 | 36.25 | 34.84 | 36.25 | 36.25 | - | 1,675 |
| Sep 9, 2024 | 38.31 | 38.31 | 36.10 | 36.25 | 36.25 | 1.83% | 3,038 |
| Sep 6, 2024 | 37.23 | 37.23 | 35.60 | 35.60 | 35.60 | 1.57% | 878 |
| Sep 5, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 496 |
| Sep 4, 2024 | 35.67 | 35.70 | 33.43 | 35.05 | 35.05 | 3.39% | 1,966 |
| Sep 3, 2024 | 35.54 | 35.54 | 33.02 | 33.90 | 33.90 | -0.29% | 2,682 |
| Aug 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.89% | 408 |
| Aug 29, 2024 | 36.15 | 36.15 | 32.31 | 33.70 | 33.70 | -3.02% | 1,355 |
| Aug 28, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 357 |
| Aug 27, 2024 | 36.52 | 36.52 | 34.75 | 34.75 | 34.75 | 1.46% | 760 |
| Aug 26, 2024 | 32.56 | 36.20 | 32.56 | 34.25 | 34.25 | -3.95% | 1,492 |
| Aug 23, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | 557 |
| Aug 22, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.76% | 511 |
| Aug 21, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 7.99% | 733 |
| Aug 20, 2024 | 31.01 | 34.66 | 31.01 | 32.45 | 32.45 | -0.46% | 1,340 |
| Aug 19, 2024 | 34.32 | 34.32 | 32.50 | 32.60 | 32.60 | 3.16% | 2,213 |
| Aug 16, 2024 | 29.97 | 33.68 | 29.97 | 31.60 | 31.60 | -0.32% | 1,253 |
| Aug 15, 2024 | 33.68 | 33.68 | 30.28 | 31.70 | 31.70 | -0.47% | 672 |
| Aug 14, 2024 | 30.47 | 33.70 | 30.47 | 31.85 | 31.85 | -0.47% | 904 |
| Aug 13, 2024 | 30.82 | 32.00 | 30.82 | 32.00 | 32.00 | 1.27% | 648 |
| Aug 12, 2024 | 33.09 | 33.09 | 30.17 | 31.60 | 31.60 | 0.48% | 1,564 |
| Aug 9, 2024 | 33.14 | 33.14 | 31.45 | 31.45 | 31.45 | 0.64% | 1,296 |
| Aug 8, 2024 | 33.07 | 33.07 | 31.25 | 31.25 | 31.25 | 2.24% | 862 |
| Aug 7, 2024 | 33.22 | 33.22 | 30.56 | 30.56 | 30.56 | -4.89% | 1,246 |
| Aug 6, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 8.94% | 1,006 |
| Aug 5, 2024 | 28.55 | 31.06 | 28.55 | 29.50 | 29.50 | -3.59% | 1,441 |