NRT(NRT)
NRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $7.87 | $7.92 | $7.81 | $7.85 | 28,437 |
| 5/21/2026 | $7.82 | $7.93 | $7.66 | $7.86 | 42,200 |
| 5/20/2026 | $7.93 | $8.06 | $7.78 | $7.82 | 40,500 |
| 5/19/2026 | $8.03 | $8.13 | $7.96 | $7.99 | 28,911 |
| 5/18/2026 | $8.21 | $8.22 | $8.00 | $8.09 | 24,712 |
| 5/15/2026 | $8.17 | $8.29 | $7.90 | $8.05 | 50,500 |
| 5/14/2026 | $7.70 | $8.10 | $7.70 | $8.01 | 41,727 |
| 5/13/2026 | $7.94 | $8.12 | $7.77 | $7.80 | 70,602 |
| 5/12/2026 | $8.35 | $8.64 | $8.26 | $8.41 | 91,200 |
| 5/11/2026 | $8.38 | $8.52 | $8.26 | $8.37 | 62,114 |
| 5/8/2026 | $8.24 | $8.40 | $8.11 | $8.26 | 59,020 |
| 5/7/2026 | $8.10 | $8.20 | $8.01 | $8.12 | 28,613 |
| 5/6/2026 | $8.38 | $8.39 | $8.01 | $8.10 | 81,823 |
| 5/5/2026 | $8.72 | $8.83 | $8.53 | $8.63 | 32,501 |
| 5/4/2026 | $8.25 | $8.81 | $8.25 | $8.60 | 79,900 |
| 5/1/2026 | $8.36 | $8.39 | $8.02 | $8.32 | 58,229 |
| 4/30/2026 | $7.97 | $8.34 | $7.97 | $8.27 | 60,900 |
| 4/29/2026 | $8.21 | $8.40 | $7.90 | $7.96 | 69,800 |
| 4/28/2026 | $8.32 | $8.43 | $8.29 | $8.39 | 25,600 |
| 4/27/2026 | $8.38 | $8.49 | $8.31 | $8.39 | 26,300 |
| 4/24/2026 | $8.26 | $8.38 | $8.24 | $8.35 | 19,538 |
| 4/23/2026 | $8.36 | $8.41 | $8.24 | $8.31 | 19,700 |
| 4/22/2026 | $7.97 | $8.38 | $7.95 | $8.34 | 48,622 |
| 4/21/2026 | $7.73 | $8.05 | $7.73 | $8.01 | 55,100 |
| 4/20/2026 | $7.72 | $8.13 | $7.62 | $7.72 | 101,100 |
| 4/17/2026 | $8.55 | $8.57 | $7.50 | $7.68 | 343,300 |
| 4/16/2026 | $8.58 | $9.03 | $8.52 | $8.87 | 51,600 |
| 4/15/2026 | $8.63 | $8.86 | $8.55 | $8.58 | 44,500 |
| 4/14/2026 | $9.09 | $9.19 | $8.54 | $8.59 | 124,579 |
| 4/13/2026 | $8.76 | $9.38 | $8.76 | $9.10 | 82,581 |
| 4/10/2026 | $8.57 | $8.81 | $8.57 | $8.73 | 26,202 |
| 4/9/2026 | $8.80 | $9.00 | $8.50 | $8.60 | 116,008 |
| 4/8/2026 | $8.88 | $8.89 | $8.50 | $8.63 | 158,064 |
| 4/7/2026 | $9.31 | $9.56 | $9.22 | $9.29 | 42,520 |
| 4/6/2026 | $9.45 | $9.45 | $8.90 | $9.31 | 66,509 |
| 4/2/2026 | $9.09 | $9.50 | $8.95 | $9.50 | 104,500 |
| 4/1/2026 | $8.96 | $9.07 | $8.53 | $8.74 | 146,729 |
| 3/31/2026 | $9.12 | $9.33 | $9.00 | $9.00 | 61,210 |
| 3/30/2026 | $9.27 | $9.63 | $9.06 | $9.06 | 87,329 |
| 3/27/2026 | $9.40 | $9.49 | $9.08 | $9.20 | 37,657 |
| 3/26/2026 | $9.20 | $9.52 | $9.20 | $9.28 | 29,953 |
| 3/25/2026 | $9.55 | $9.59 | $9.11 | $9.29 | 60,300 |
| 3/24/2026 | $9.07 | $9.58 | $9.06 | $9.40 | 74,408 |
| 3/23/2026 | $9.35 | $9.36 | $8.60 | $8.88 | 180,514 |
| 3/20/2026 | $9.80 | $9.91 | $9.49 | $9.58 | 56,203 |
| 3/19/2026 | $9.31 | $10.07 | $9.25 | $9.76 | 262,479 |
| 3/18/2026 | $8.78 | $9.22 | $8.71 | $8.96 | 54,047 |
| 3/17/2026 | $8.55 | $8.91 | $8.51 | $8.75 | 75,425 |
| 3/16/2026 | $9.10 | $9.28 | $8.55 | $8.56 | 135,110 |
| 3/13/2026 | $8.98 | $9.22 | $8.76 | $9.00 | 53,205 |
| 3/12/2026 | $9.44 | $9.44 | $8.75 | $8.98 | 73,000 |
| 3/11/2026 | $8.88 | $9.34 | $8.75 | $9.23 | 91,440 |
| 3/10/2026 | $9.67 | $9.69 | $8.63 | $8.82 | 252,956 |
| 3/9/2026 | $9.42 | $10.49 | $9.42 | $9.75 | 531,541 |
| 3/6/2026 | $8.95 | $9.44 | $8.95 | $9.28 | 153,231 |
| 3/5/2026 | $8.79 | $8.95 | $8.71 | $8.92 | 61,044 |
| 3/4/2026 | $8.75 | $8.95 | $8.40 | $8.76 | 68,200 |
| 3/3/2026 | $9.50 | $9.80 | $8.82 | $8.90 | 192,036 |
| 3/2/2026 | $8.74 | $9.10 | $8.48 | $9.03 | 166,179 |
| 2/27/2026 | $8.49 | $8.58 | $8.06 | $8.08 | 53,847 |
| 2/26/2026 | $8.25 | $8.44 | $8.01 | $8.32 | 58,148 |
| 2/25/2026 | $8.28 | $8.54 | $8.13 | $8.30 | 64,432 |
| 2/24/2026 | $8.02 | $8.43 | $7.96 | $8.23 | 117,331 |
| 2/23/2026 | $8.35 | $8.37 | $7.91 | $7.93 | 70,254 |