Neuberger Berman Real Estate Securities Income Fund Inc. (NRO)
NYSEAMERICAN: NRO · Real-Time Price · USD
3.800
+0.025 (0.66%)
Nov 21, 2024, 2:41 PM EST - Market open
NRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | -1.18% | 86,950 |
| Nov 19, 2024 | 3.77 | 3.84 | 3.72 | 3.82 | 3.82 | 1.33% | 104,491 |
| Nov 18, 2024 | 3.72 | 3.80 | 3.72 | 3.77 | 3.77 | 1.07% | 106,598 |
| Nov 15, 2024 | 3.73 | 3.79 | 3.71 | 3.73 | 3.73 | -2.10% | 105,004 |
| Nov 14, 2024 | 3.81 | 3.83 | 3.79 | 3.81 | 3.78 | - | 81,106 |
| Nov 13, 2024 | 3.88 | 3.91 | 3.81 | 3.81 | 3.78 | -2.06% | 89,661 |
| Nov 12, 2024 | 3.97 | 3.97 | 3.84 | 3.89 | 3.86 | -1.52% | 150,942 |
| Nov 11, 2024 | 3.93 | 3.98 | 3.93 | 3.95 | 3.92 | 0.51% | 132,697 |
| Nov 8, 2024 | 3.86 | 3.95 | 3.86 | 3.93 | 3.90 | 1.81% | 108,512 |
| Nov 7, 2024 | 3.80 | 3.87 | 3.80 | 3.86 | 3.83 | 1.58% | 73,882 |
| Nov 6, 2024 | 3.92 | 3.92 | 3.79 | 3.80 | 3.77 | -2.06% | 174,585 |
| Nov 5, 2024 | 3.80 | 3.90 | 3.77 | 3.88 | 3.85 | 1.57% | 77,321 |
| Nov 4, 2024 | 3.84 | 3.89 | 3.82 | 3.82 | 3.79 | -0.78% | 112,121 |
| Nov 1, 2024 | 3.92 | 3.94 | 3.85 | 3.85 | 3.82 | -1.53% | 127,225 |
| Oct 31, 2024 | 3.96 | 3.98 | 3.90 | 3.91 | 3.88 | -1.01% | 82,952 |
| Oct 30, 2024 | 3.94 | 3.96 | 3.92 | 3.95 | 3.92 | 0.77% | 121,067 |
| Oct 29, 2024 | 3.92 | 3.94 | 3.91 | 3.92 | 3.89 | -0.13% | 51,482 |
| Oct 28, 2024 | 3.94 | 3.96 | 3.92 | 3.93 | 3.89 | -0.13% | 59,004 |
| Oct 25, 2024 | 3.96 | 4.00 | 3.93 | 3.93 | 3.90 | -0.51% | 113,389 |
| Oct 24, 2024 | 3.96 | 3.97 | 3.95 | 3.95 | 3.92 | - | 65,672 |
| Oct 23, 2024 | 3.93 | 3.95 | 3.90 | 3.95 | 3.92 | 0.64% | 87,770 |
| Oct 22, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.89 | - | 70,232 |
| Oct 21, 2024 | 3.99 | 3.99 | 3.91 | 3.93 | 3.89 | -1.63% | 108,606 |
| Oct 18, 2024 | 3.94 | 3.99 | 3.92 | 3.99 | 3.96 | 1.01% | 161,548 |
| Oct 17, 2024 | 3.99 | 4.00 | 3.95 | 3.95 | 3.92 | -1.50% | 94,666 |
| Oct 16, 2024 | 3.97 | 4.01 | 3.91 | 4.01 | 3.98 | 1.24% | 122,396 |
| Oct 15, 2024 | 3.99 | 4.00 | 3.95 | 3.96 | 3.93 | -0.98% | 148,032 |
| Oct 14, 2024 | 3.99 | 4.01 | 3.98 | 4.00 | 3.94 | 0.76% | 69,245 |
| Oct 11, 2024 | 3.96 | 3.97 | 3.94 | 3.97 | 3.91 | 0.76% | 69,960 |
| Oct 10, 2024 | 3.92 | 3.97 | 3.92 | 3.94 | 3.88 | -0.38% | 89,710 |
| Oct 9, 2024 | 3.94 | 3.96 | 3.91 | 3.96 | 3.89 | 1.15% | 57,967 |
| Oct 8, 2024 | 3.90 | 3.94 | 3.89 | 3.91 | 3.85 | 0.39% | 57,997 |
| Oct 7, 2024 | 3.95 | 3.95 | 3.88 | 3.90 | 3.83 | -1.52% | 195,548 |
| Oct 4, 2024 | 4.01 | 4.04 | 3.91 | 3.96 | 3.89 | -1.49% | 234,258 |
| Oct 3, 2024 | 4.10 | 4.12 | 4.01 | 4.02 | 3.95 | -2.07% | 86,349 |
| Oct 2, 2024 | 4.11 | 4.12 | 4.08 | 4.10 | 4.03 | -0.73% | 110,154 |
| Oct 1, 2024 | 4.14 | 4.14 | 4.09 | 4.13 | 4.06 | 0.49% | 58,827 |
| Sep 30, 2024 | 4.12 | 4.15 | 4.07 | 4.11 | 4.04 | 0.24% | 242,948 |
| Sep 27, 2024 | 4.08 | 4.11 | 4.07 | 4.10 | 4.03 | 0.54% | 100,197 |
| Sep 26, 2024 | 4.11 | 4.11 | 4.05 | 4.08 | 4.01 | -0.24% | 77,720 |
| Sep 25, 2024 | 4.15 | 4.15 | 4.08 | 4.09 | 4.02 | -1.26% | 96,604 |
| Sep 24, 2024 | 4.07 | 4.15 | 4.07 | 4.14 | 4.07 | 1.47% | 181,073 |
| Sep 23, 2024 | 4.01 | 4.08 | 3.97 | 4.08 | 4.02 | 2.77% | 76,680 |
| Sep 20, 2024 | 4.03 | 4.03 | 3.97 | 3.97 | 3.91 | -1.49% | 84,231 |
| Sep 19, 2024 | 4.10 | 4.12 | 4.03 | 4.03 | 3.97 | -1.47% | 143,152 |
| Sep 18, 2024 | 4.03 | 4.13 | 4.03 | 4.09 | 4.02 | 1.24% | 106,061 |
| Sep 17, 2024 | 4.10 | 4.14 | 4.03 | 4.04 | 3.98 | -1.22% | 134,548 |
| Sep 16, 2024 | 4.02 | 4.12 | 4.02 | 4.09 | 4.02 | 1.24% | 164,669 |
| Sep 13, 2024 | 4.02 | 4.05 | 4.02 | 4.04 | 3.95 | 0.75% | 130,446 |
| Sep 12, 2024 | 4.02 | 4.02 | 3.99 | 4.01 | 3.92 | 0.25% | 104,718 |
| Sep 11, 2024 | 3.99 | 4.02 | 3.99 | 4.00 | 3.91 | -0.25% | 50,617 |
| Sep 10, 2024 | 4.00 | 4.02 | 3.98 | 4.01 | 3.92 | 0.38% | 147,622 |
| Sep 9, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.90 | -0.12% | 60,238 |
| Sep 6, 2024 | 4.02 | 4.02 | 3.94 | 4.00 | 3.91 | 0.25% | 89,510 |
| Sep 5, 2024 | 4.02 | 4.03 | 3.94 | 3.99 | 3.90 | -0.25% | 137,606 |
| Sep 4, 2024 | 3.91 | 4.00 | 3.91 | 4.00 | 3.91 | 2.56% | 189,080 |
| Sep 3, 2024 | 3.91 | 3.96 | 3.90 | 3.90 | 3.81 | -1.02% | 146,685 |
| Aug 30, 2024 | 3.91 | 3.95 | 3.89 | 3.94 | 3.85 | 1.55% | 145,904 |
| Aug 29, 2024 | 3.84 | 3.88 | 3.83 | 3.88 | 3.79 | 1.38% | 115,119 |
| Aug 28, 2024 | 3.85 | 3.86 | 3.81 | 3.83 | 3.74 | -0.21% | 110,587 |
| Aug 27, 2024 | 3.80 | 3.85 | 3.80 | 3.84 | 3.75 | 0.13% | 120,136 |
| Aug 26, 2024 | 3.82 | 3.86 | 3.81 | 3.83 | 3.74 | 0.52% | 114,562 |
| Aug 23, 2024 | 3.74 | 3.81 | 3.74 | 3.81 | 3.72 | 1.60% | 213,102 |
| Aug 22, 2024 | 3.70 | 3.75 | 3.69 | 3.75 | 3.66 | 1.21% | 125,826 |
| Aug 21, 2024 | 3.71 | 3.73 | 3.69 | 3.71 | 3.62 | -0.13% | 107,678 |
| Aug 20, 2024 | 3.73 | 3.73 | 3.68 | 3.71 | 3.62 | - | 125,105 |
| Aug 19, 2024 | 3.65 | 3.71 | 3.64 | 3.71 | 3.62 | 1.37% | 76,382 |
| Aug 16, 2024 | 3.61 | 3.66 | 3.60 | 3.66 | 3.57 | 1.33% | 157,696 |
| Aug 15, 2024 | 3.63 | 3.66 | 3.59 | 3.61 | 3.53 | -1.04% | 114,252 |
| Aug 14, 2024 | 3.63 | 3.68 | 3.63 | 3.65 | 3.53 | 0.55% | 94,201 |
| Aug 13, 2024 | 3.61 | 3.65 | 3.61 | 3.63 | 3.51 | 0.55% | 69,362 |
| Aug 12, 2024 | 3.62 | 3.64 | 3.59 | 3.61 | 3.50 | -1.10% | 178,757 |
| Aug 9, 2024 | 3.62 | 3.66 | 3.61 | 3.65 | 3.53 | 1.11% | 95,702 |
| Aug 8, 2024 | 3.62 | 3.62 | 3.55 | 3.61 | 3.50 | 0.56% | 117,187 |
| Aug 7, 2024 | 3.60 | 3.65 | 3.58 | 3.59 | 3.48 | 0.84% | 181,204 |
| Aug 6, 2024 | 3.52 | 3.62 | 3.51 | 3.56 | 3.45 | 1.14% | 119,242 |
| Aug 5, 2024 | 3.56 | 3.60 | 3.52 | 3.52 | 3.41 | -3.83% | 250,046 |
| Aug 2, 2024 | 3.63 | 3.72 | 3.61 | 3.66 | 3.54 | 0.27% | 155,665 |
| Aug 1, 2024 | 3.67 | 3.72 | 3.65 | 3.65 | 3.53 | -0.54% | 154,796 |
| Jul 31, 2024 | 3.69 | 3.72 | 3.65 | 3.67 | 3.55 | - | 192,112 |
| Jul 30, 2024 | 3.59 | 3.67 | 3.58 | 3.67 | 3.55 | 2.51% | 148,976 |
| Jul 29, 2024 | 3.58 | 3.59 | 3.56 | 3.58 | 3.47 | 0.56% | 126,231 |
| Jul 26, 2024 | 3.55 | 3.59 | 3.55 | 3.56 | 3.45 | 0.85% | 110,925 |
| Jul 25, 2024 | 3.50 | 3.59 | 3.50 | 3.53 | 3.42 | 1.15% | 132,979 |
| Jul 24, 2024 | 3.57 | 3.58 | 3.49 | 3.49 | 3.38 | -2.24% | 81,581 |
| Jul 23, 2024 | 3.57 | 3.58 | 3.56 | 3.57 | 3.46 | 0.28% | 65,740 |
| Jul 22, 2024 | 3.53 | 3.56 | 3.51 | 3.56 | 3.45 | 1.71% | 106,817 |
| Jul 19, 2024 | 3.49 | 3.52 | 3.48 | 3.50 | 3.39 | -0.28% | 46,723 |
| Jul 18, 2024 | 3.58 | 3.61 | 3.48 | 3.51 | 3.40 | -1.96% | 206,099 |
| Jul 17, 2024 | 3.49 | 3.60 | 3.49 | 3.58 | 3.47 | 2.58% | 272,598 |
| Jul 16, 2024 | 3.45 | 3.50 | 3.45 | 3.49 | 3.38 | 1.16% | 180,191 |
| Jul 15, 2024 | 3.47 | 3.48 | 3.43 | 3.45 | 3.34 | -0.58% | 99,162 |
| Jul 12, 2024 | 3.43 | 3.47 | 3.43 | 3.47 | 3.33 | 1.46% | 122,151 |
| Jul 11, 2024 | 3.37 | 3.45 | 3.37 | 3.42 | 3.28 | 2.09% | 171,663 |
| Jul 10, 2024 | 3.37 | 3.37 | 3.32 | 3.35 | 3.21 | 0.30% | 116,301 |
| Jul 9, 2024 | 3.35 | 3.37 | 3.32 | 3.34 | 3.21 | - | 97,833 |
| Jul 8, 2024 | 3.36 | 3.38 | 3.34 | 3.34 | 3.21 | -1.76% | 336,825 |
| Jul 5, 2024 | 3.35 | 3.40 | 3.35 | 3.40 | 3.26 | 1.19% | 110,165 |
| Jul 3, 2024 | 3.37 | 3.38 | 3.35 | 3.36 | 3.22 | -0.30% | 62,451 |
| Jul 2, 2024 | 3.37 | 3.38 | 3.35 | 3.37 | 3.23 | 0.30% | 112,524 |