Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

NVR Inc (NY: NVR )

7,416.32 +24.18 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5121	5226	5120	5174	29,985	+6.69(+0.13%)
Feb 27, 2023	5197	5216	5134	5167	21,104	+34.46(+0.67%)
Feb 24, 2023	5030	5214	5022	5132	26,197	+2.88(+0.06%)
Feb 23, 2023	5078	5143	5045	5130	25,283	+71.86(+1.42%)
Feb 22, 2023	5058	5095	5040	5058	17,764	+39.50(+0.79%)
Feb 21, 2023	5070	5140	5001	5018	27,786	-79.91(-1.57%)
Feb 17, 2023	5086	5113	5015	5098	24,349	-21.82(-0.43%)
Feb 16, 2023	5097	5156	5057	5120	18,865	-41.00(-0.79%)
Feb 15, 2023	5075	5198	5067	5161	19,831	+41.05(+0.80%)
Feb 14, 2023	5161	5208	5113	5120	21,432	-80.08(-1.54%)
Feb 13, 2023	5093	5200	5091	5200	22,626	+121.74(+2.40%)
Feb 10, 2023	5033	5100	5020	5078	14,677	+27.79(+0.55%)
Feb 09, 2023	5069	5110	5046	5050	26,201	+35.50(+0.71%)
Feb 08, 2023	5132	5132	4989	5015	25,011	-149.94(-2.90%)
Feb 07, 2023	5112	5214	5039	5165	37,788	+15.46(+0.30%)
Feb 06, 2023	5245	5245	5117	5149	51,963	-131.90(-2.50%)
Feb 03, 2023	5307	5360	5200	5281	39,523	-124.33(-2.30%)
Feb 02, 2023	5331	5500	5304	5406	43,434	+47.75(+0.89%)
Feb 01, 2023	5276	5376	5185	5358	24,423	+87.92(+1.67%)
Jan 31, 2023	5199	5350	5151	5270	32,669	+248.58(+4.95%)
Jan 30, 2023	5101	5132	5001	5021	18,481	-100.59(-1.96%)
Jan 27, 2023	5068	5150	5068	5122	10,079	+9.79(+0.19%)
Jan 26, 2023	5100	5176	5038	5112	9,457	+43.16(+0.85%)
Jan 25, 2023	4990	5089	4990	5069	10,147	+29.87(+0.59%)
Jan 24, 2023	5033	5076	4953	5039	13,280	+18.90(+0.38%)
Jan 23, 2023	5028	5082	4996	5020	16,132	-3.78(-0.08%)
Jan 20, 2023	4960	5037	4901	5024	14,501	+95.17(+1.93%)
Jan 19, 2023	4981	5015	4923	4929	17,165	-70.26(-1.41%)
Jan 18, 2023	5039	5106	4975	4999	13,601	+9.44(+0.19%)
Jan 17, 2023	4992	5058	4971	4990	17,434	-2.52(-0.05%)
Jan 13, 2023	4873	5048	4873	4992	16,029	+58.24(+1.18%)
Jan 12, 2023	4960	4973	4832	4934	13,330	+19.49(+0.40%)
Jan 11, 2023	4850	4935	4794	4915	22,253	+85.98(+1.78%)
Jan 10, 2023	4717	4850	4717	4829	14,565	+65.36(+1.37%)
Jan 09, 2023	4817	4828	4758	4763	15,899	-33.65(-0.70%)
Jan 06, 2023	4668	4821	4668	4797	20,555	+157.29(+3.39%)
Jan 05, 2023	4606	4670	4590	4640	16,258	-34.69(-0.74%)
Jan 04, 2023	4636	4690	4610	4674	13,955	+84.90(+1.85%)
Jan 03, 2023	4647	4690	4519	4589	24,851	-23.26(-0.50%)
Dec 30, 2022	4594	4645	4581	4613	8,642	-35.48(-0.76%)
Dec 29, 2022	4578	4675	4570	4648	6,414	+83.99(+1.84%)
Dec 28, 2022	4670	4720	4558	4564	8,582	-89.78(-1.93%)
Dec 27, 2022	4627	4683	4609	4654	7,434	+8.85(+0.19%)
Dec 23, 2022	4685	4695	4617	4645	9,820	-29.99(-0.64%)
Dec 22, 2022	4670	4680	4596	4675	9,762	-29.97(-0.64%)
Dec 21, 2022	4711	4725	4684	4705	10,464	+69.41(+1.50%)
Dec 20, 2022	4643	4700	4600	4636	17,366	-49.65(-1.06%)
Dec 19, 2022	4792	4850	4663	4685	17,783	-130.68(-2.71%)
Dec 16, 2022	4814	4831	4751	4816	51,494	-26.44(-0.55%)
Dec 15, 2022	4665	4883	4650	4842	28,452	+95.67(+2.02%)
Dec 14, 2022	4735	4806	4693	4747	19,318	+16.67(+0.35%)
Dec 13, 2022	4941	4973	4697	4730	29,968	+26.73(+0.57%)
Dec 12, 2022	4649	4726	4574	4703	18,505	+54.72(+1.18%)
Dec 09, 2022	4662	4700	4640	4649	12,047	-45.75(-0.97%)
Dec 08, 2022	4714	4743	4672	4694	22,650	-30.72(-0.65%)
Dec 07, 2022	4617	4726	4598	4725	21,453	+125.00(+2.72%)
Dec 06, 2022	4673	4673	4559	4600	24,076	-49.98(-1.07%)
Dec 05, 2022	4615	4659	4515	4650	20,601	-37.62(-0.80%)
Dec 02, 2022	4656	4743	4652	4688	19,217	-52.26(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

NVR Inc (NY: NVR )

Historical Prices