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

(NY: NRXS )

3.135 -0.012 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	3.130	3.200	3.110	3.147	6,974	-0.04(-1.35%)
Aug 13, 2024	3.040	3.250	2.900	3.190	5,065	+0.02(+0.63%)
Aug 12, 2024	3.170	3.170	2.970	3.170	2,558	+0.06(+1.93%)
Aug 09, 2024	2.810	3.250	2.810	3.110	10,728	+0.26(+9.12%)
Aug 08, 2024	2.980	2.980	2.850	2.850	4,605	-0.10(-3.55%)
Aug 07, 2024	2.500	3.092	2.500	2.955	4,281	+0.17(+6.29%)
Aug 06, 2024	2.700	2.880	2.700	2.780	3,905	+0.16(+6.11%)
Aug 05, 2024	3.240	3.240	2.400	2.620	21,923	-0.56(-17.61%)
Aug 02, 2024	3.150	3.210	3.000	3.180	2,762	-0.04(-1.24%)
Aug 01, 2024	3.240	3.240	3.154	3.220	1,969	-0.02(-0.62%)
Jul 31, 2024	3.240	3.240	3.225	3.240	4,806	+0.01(+0.31%)
Jul 30, 2024	3.250	3.250	3.230	3.230	916	+0.01(+0.31%)
Jul 29, 2024	3.220	3.220	3.150	3.220	2,675	+0.03(+0.94%)
Jul 26, 2024	3.180	3.190	3.080	3.190	1,466	+0.07(+2.24%)
Jul 25, 2024	3.240	3.290	3.070	3.120	3,614	-0.11(-3.41%)
Jul 24, 2024	3.150	3.260	3.120	3.230	3,564	+0.11(+3.53%)
Jul 23, 2024	3.120	3.150	3.060	3.120	15,895	+0.04(+1.30%)
Jul 22, 2024	3.020	3.080	2.980	3.080	20,510	+0.10(+3.36%)
Jul 19, 2024	2.970	2.990	2.970	2.980	621	+0.12(+4.20%)
Jul 18, 2024	2.880	2.940	2.860	2.860	678	-0.04(-1.21%)
Jul 17, 2024	2.895	2.895	2.895	2.895	290	-0.10(-3.18%)
Jul 16, 2024	3.000	3.050	2.940	2.990	5,628	-0.02(-0.66%)
Jul 15, 2024	3.010	3.090	2.900	3.010	8,506	+0.07(+2.38%)
Jul 12, 2024	2.800	2.990	2.800	2.940	4,945	+0.15(+5.38%)
Jul 11, 2024	2.800	2.890	2.790	2.790	14,651	-0.03(-1.06%)
Jul 10, 2024	2.880	2.890	2.670	2.820	18,792	+0.02(+0.71%)
Jul 09, 2024	2.740	2.800	2.620	2.800	2,201	+0.08(+2.94%)
Jul 08, 2024	2.870	2.890	2.560	2.720	3,147	-0.08(-2.86%)
Jul 05, 2024	2.890	2.890	2.745	2.800	1,852	-0.06(-2.10%)
Jul 03, 2024	2.890	2.890	2.650	2.860	4,409	-0.01(-0.35%)
Jul 02, 2024	2.820	2.980	2.740	2.870	4,563	+0.05(+1.77%)
Jul 01, 2024	2.830	2.830	2.700	2.820	1,111	+0.04(+1.44%)
Jun 28, 2024	2.700	2.780	2.600	2.780	2,707	+0.12(+4.51%)
Jun 27, 2024	2.680	2.680	2.590	2.660	1,980	+0.14(+5.56%)
Jun 26, 2024	2.380	2.610	2.380	2.520	1,908	+0.03(+1.20%)
Jun 25, 2024	2.500	2.750	2.310	2.490	8,749	-0.07(-2.73%)
Jun 24, 2024	2.670	2.690	2.430	2.560	7,064	-0.02(-0.78%)
Jun 21, 2024	2.670	2.760	2.390	2.580	23,584	-0.12(-4.44%)
Jun 20, 2024	2.770	2.900	2.500	2.700	44,066	-0.10(-3.57%)
Jun 18, 2024	2.880	2.880	2.710	2.800	2,558	+0.01(+0.36%)
Jun 17, 2024	3.000	3.000	2.680	2.790	12,948	-0.18(-6.06%)
Jun 14, 2024	2.940	3.000	2.920	2.970	4,358	-0.03(-1.00%)
Jun 13, 2024	3.270	3.270	2.940	3.000	8,481	+0.07(+2.39%)
Jun 12, 2024	2.940	3.020	2.850	2.930	10,378	-0.05(-1.68%)
Jun 11, 2024	2.880	3.000	2.700	2.980	12,049	+0.06(+2.05%)
Jun 10, 2024	3.000	3.190	2.920	2.920	9,511	-0.07(-2.34%)
Jun 07, 2024	3.450	3.450	2.880	2.990	16,970	-0.01(-0.33%)
Jun 06, 2024	3.160	3.370	2.960	3.000	11,914	-0.24(-7.41%)
Jun 05, 2024	3.180	3.240	3.180	3.240	709	+0.00(+0.00%)
Jun 04, 2024	3.190	3.290	3.150	3.240	3,737	+0.07(+2.21%)

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

(NY: NRXS )

Historical Prices