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 )

7,586.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5799	5846	5777	5840	18,445	+40.48(+0.70%)
Apr 27, 2023	5713	5810	5693	5800	27,645	+117.93(+2.08%)
Apr 26, 2023	5737	5838	5652	5682	27,893	-73.12(-1.27%)
Apr 25, 2023	5979	5980	5725	5755	41,111	-212.51(-3.56%)
Apr 24, 2023	5925	5983	5908	5967	23,485	+43.02(+0.73%)
Apr 21, 2023	5905	5929	5828	5924	92,772	+31.49(+0.53%)
Apr 20, 2023	5862	5987	5814	5893	20,032	+31.58(+0.54%)
Apr 19, 2023	5818	5873	5793	5861	13,346	+31.29(+0.54%)
Apr 18, 2023	5722	5845	5696	5830	16,143	+136.80(+2.40%)
Apr 17, 2023	5650	5743	5650	5693	19,952	+60.49(+1.07%)
Apr 14, 2023	5571	5647	5571	5633	13,601	+53.08(+0.95%)
Apr 13, 2023	5629	5644	5566	5579	21,707	-10.75(-0.19%)
Apr 12, 2023	5620	5655	5580	5590	14,473	+12.21(+0.22%)
Apr 11, 2023	5521	5606	5521	5578	13,981	+98.14(+1.79%)
Apr 10, 2023	5451	5530	5450	5480	13,049	+11.79(+0.22%)
Apr 06, 2023	5538	5538	5444	5468	20,126	-74.76(-1.35%)
Apr 05, 2023	5539	5570	5486	5543	18,395	+16.03(+0.29%)
Apr 04, 2023	5582	5620	5480	5527	20,786	-49.89(-0.89%)
Apr 03, 2023	5572	5614	5534	5577	20,079	+4.51(+0.08%)
Mar 31, 2023	5426	5586	5418	5572	21,579	+155.08(+2.86%)
Mar 30, 2023	5430	5481	5411	5417	22,648	-16.88(-0.31%)
Mar 29, 2023	5450	5450	5383	5434	16,523	+20.43(+0.38%)
Mar 28, 2023	5404	5450	5385	5414	11,748	+38.11(+0.71%)
Mar 27, 2023	5426	5429	5303	5375	12,707	-37.55(-0.69%)
Mar 24, 2023	5342	5444	5275	5413	20,890	+58.57(+1.09%)
Mar 23, 2023	5410	5520	5347	5354	23,357	-71.64(-1.32%)
Mar 22, 2023	5460	5549	5411	5426	24,767	-56.17(-1.02%)
Mar 21, 2023	5530	5543	5460	5482	18,330	-12.23(-0.22%)
Mar 20, 2023	5497	5539	5450	5494	22,968	-8.53(-0.16%)
Mar 17, 2023	5500	5538	5423	5503	54,767	+24.88(+0.45%)
Mar 16, 2023	5299	5500	5299	5478	21,195	+155.23(+2.92%)
Mar 15, 2023	5345	5435	5285	5323	32,053	-48.83(-0.91%)
Mar 14, 2023	5300	5386	5212	5372	22,616	+105.04(+1.99%)
Mar 13, 2023	5176	5300	5150	5267	30,173	+31.21(+0.60%)
Mar 10, 2023	5298	5311	5182	5235	19,588	-72.65(-1.37%)
Mar 09, 2023	5339	5397	5296	5308	27,090	-28.64(-0.54%)
Mar 08, 2023	5300	5358	5269	5337	30,090	+33.82(+0.64%)
Mar 07, 2023	5280	5348	5260	5303	23,772	+57.96(+1.11%)
Mar 06, 2023	5265	5298	5230	5245	22,792	-2.12(-0.04%)
Mar 03, 2023	5260	5268	5218	5247	15,971	+29.69(+0.57%)
Mar 02, 2023	5123	5237	5089	5217	22,503	+78.50(+1.53%)
Mar 01, 2023	5154	5214	5126	5139	17,630	-34.71(-0.67%)
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%)

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