7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,580.26

+292.66

+0.38%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Nomura Research Institute, Ltd. (NRILY)

39.57 +1.23 (+3.21%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	39.50	39.57	39.38	39.57	39.57	8,500
Oct 29, 2026	38.25	38.78	38.25	38.34	38.34	11,000
Oct 28, 2026	39.25	39.25	38.67	38.93	38.93	12,100
Oct 27, 2026	39.35	39.64	39.35	39.42	39.42	10,000
Oct 26, 2026	40.54	40.54	39.87	39.87	39.87	4,300
Oct 23, 2026	39.31	39.74	39.17	39.27	39.27	11,600
Oct 22, 2026	39.87	40.17	39.11	40.02	40.02	32,400
Oct 21, 2026	38.34	38.37	37.75	37.81	37.81	9,100
Oct 20, 2026	39.07	39.07	37.15	37.71	37.71	12,400
Oct 19, 2026	37.45	37.52	36.75	37.30	37.30	15,000
Oct 16, 2026	37.50	38.40	37.01	37.12	37.12	33,000
Oct 15, 2026	34.85	36.68	34.85	36.68	36.68	27,900
Oct 14, 2026	35.38	35.99	35.24	35.35	35.35	21,600
Oct 13, 2026	35.43	35.67	35.36	35.51	35.51	8,000
Oct 12, 2026	35.74	36.24	35.35	35.50	35.50	9,300
Oct 9, 2026	36.54	36.54	35.30	35.52	35.52	7,700
Oct 8, 2026	33.55	33.87	33.55	33.87	33.87	22,600
Oct 7, 2026	32.49	32.72	32.49	32.61	32.61	10,300
Oct 6, 2026	32.22	32.22	32.04	32.06	32.06	12,400
Oct 5, 2026	31.46	31.63	31.35	31.47	31.47	13,400
Oct 2, 2026	32.16	32.17	31.97	31.97	31.97	16,400
Oct 1, 2026	31.82	32.93	31.82	32.84	32.84	71,400
Sep 30, 2026	31.38	31.65	31.38	31.42	31.42	23,400
Sep 29, 2026	31.71	31.99	31.55	31.66	31.66	15,500
Sep 28, 2026	32.15	32.15	31.18	31.62	31.62	20,300
Sep 25, 2026	32.85	33.47	32.19	32.21	32.21	13,500
Sep 24, 2026	31.50	31.78	31.50	31.59	31.59	17,400
Sep 23, 2026	32.46	33.61	31.96	32.06	32.06	20,900
Sep 22, 2026	32.64	33.21	32.11	32.25	32.25	26,500
Sep 21, 2026	32.60	32.98	32.02	32.54	32.54	12,500
Sep 18, 2026	32.23	32.53	32.23	32.53	32.53	14,000
Sep 17, 2026	33.14	33.23	32.76	32.85	32.85	14,900
Sep 16, 2026	33.21	33.21	32.41	32.65	32.65	19,600
Sep 15, 2026	33.59	33.59	33.29	33.32	33.32	10,300
Sep 14, 2026	33.66	34.04	33.59	34.02	34.02	21,500
Sep 11, 2026	32.38	32.52	31.92	32.00	32.00	10,500
Sep 10, 2026	31.76	31.81	31.53	31.55	31.55	14,000
Sep 9, 2026	31.36	31.39	31.19	31.19	31.19	31,200
Sep 8, 2026	32.00	32.17	31.95	32.14	32.14	19,500
Sep 4, 2026	33.40	33.55	33.34	33.34	33.34	5,900
Sep 3, 2026	33.32	33.58	33.32	33.42	33.42	28,700
Sep 2, 2026	32.28	32.50	32.22	32.36	32.36	14,100
Sep 1, 2026	33.16	33.30	32.79	32.83	32.83	37,800
Aug 31, 2026	32.85	33.03	32.85	32.90	32.90	9,500
Aug 28, 2026	33.03	33.03	32.60	32.71	32.71	23,700
Aug 27, 2026	32.09	32.39	31.87	32.37	32.37	48,600
Aug 26, 2026	31.50	32.31	31.48	31.52	31.52	8,900
Aug 25, 2026	32.06	32.34	32.06	32.14	32.14	7,500
Aug 24, 2026	32.50	32.50	31.83	31.83	31.83	9,600
Aug 21, 2026	31.44	31.75	31.41	31.75	31.75	20,200
Aug 20, 2026	31.91	31.95	31.62	31.62	31.62	19,700
Aug 19, 2026	30.83	31.08	30.83	30.89	30.89	20,100
Aug 18, 2026	30.26	30.38	30.20	30.27	30.27	20,200
Aug 17, 2026	30.52	30.61	30.42	30.44	30.44	8,700
Aug 14, 2026	32.25	32.29	32.03	32.17	32.17	9,300
Aug 13, 2026	31.23	31.48	31.23	31.40	31.40	23,900
Aug 12, 2026	31.30	31.39	31.19	31.19	31.19	15,300
Aug 11, 2026	31.28	31.36	31.18	31.36	31.36	19,200
Aug 10, 2026	31.07	31.33	30.91	31.23	31.23	19,000
Aug 7, 2026	31.14	31.14	30.76	30.86	30.86	34,100
Aug 6, 2026	29.87	30.01	29.80	29.80	29.80	22,000
Aug 5, 2026	28.88	29.60	28.88	28.92	28.92	13,100
Aug 4, 2026	29.61	30.44	29.26	29.60	29.60	23,800
Aug 3, 2026	29.76	30.12	29.76	30.12	30.12	47,200
Jul 31, 2026	29.32	29.49	29.17	29.35	29.35	37,000
Jul 30, 2026	31.05	33.10	31.05	33.06	33.06	20,800
Jul 29, 2026	33.41	33.84	33.33	33.74	33.74	13,000
Jul 28, 2026	32.97	32.97	32.59	32.80	32.80	27,200
Jul 27, 2026	31.84	31.96	31.66	31.70	31.70	31,200
Jul 24, 2026	30.24	30.37	30.09	30.29	30.29	26,000
Jul 23, 2026	29.81	29.81	29.48	29.53	29.53	23,800
Jul 22, 2026	30.47	30.47	30.28	30.28	30.28	16,200
Jul 21, 2026	31.25	31.40	31.25	31.25	31.25	11,800
Jul 20, 2026	31.63	32.41	31.39	31.41	31.41	23,600
Jul 17, 2026	31.14	31.44	31.14	31.34	31.34	20,600
Jul 16, 2026	31.99	32.67	31.33	31.51	31.51	23,100
Jul 15, 2026	30.30	30.41	30.27	30.35	30.35	18,500
Jul 14, 2026	31.20	31.20	30.55	30.80	30.80	54,500
Jul 13, 2026	31.15	31.73	31.06	31.06	31.06	40,000
Jul 10, 2026	30.82	31.14	30.74	31.05	31.05	115,600
Jul 9, 2026	30.72	31.14	30.66	31.01	31.01	33,800
Jul 8, 2026	30.52	30.64	30.44	30.49	30.49	53,300
Jul 7, 2026	31.68	31.71	31.00	31.40	31.40	36,600
Jul 6, 2026	31.38	31.71	31.38	31.42	31.42	43,700
Jul 2, 2026	30.41	30.54	29.86	30.05	30.05	26,400
Jul 1, 2026	27.96	28.70	27.42	28.65	28.65	76,700
Jun 30, 2026	28.29	28.46	27.78	28.20	28.20	57,400
Jun 29, 2026	28.78	29.49	28.54	28.70	28.70	62,000
Jun 26, 2026	26.61	27.11	26.61	27.11	27.11	66,100
Jun 25, 2026	26.37	26.37	26.04	26.10	26.10	43,700
Jun 24, 2026	27.05	27.05	26.89	26.94	26.94	46,200
Jun 23, 2026	26.36	26.75	26.35	26.75	26.75	82,900
Jun 22, 2026	25.84	26.34	25.48	26.12	26.12	95,600
Jun 18, 2026	28.79	28.79	28.20	28.40	28.40	107,100
Jun 17, 2026	28.68	28.79	28.21	28.45	28.45	46,800
Jun 16, 2026	28.09	28.63	27.99	27.99	27.99	33,500
Jun 15, 2026	29.07	29.07	28.36	28.61	28.61	40,000
Jun 12, 2026	28.62	28.72	28.19	28.29	28.29	16,900
Jun 11, 2026	29.03	29.50	28.55	28.95	28.95	25,400
Jun 10, 2026	28.91	29.03	28.81	28.87	28.87	17,700
Jun 9, 2026	28.91	29.05	28.45	28.69	28.69	55,700
Jun 8, 2026	29.58	29.70	29.53	29.54	29.54	28,900
Jun 5, 2026	30.45	30.50	29.82	30.00	30.00	23,700
Jun 4, 2026	29.60	30.06	29.60	29.98	29.98	66,500
Jun 3, 2026	30.29	30.30	29.84	29.93	29.93	39,100
Jun 2, 2026	31.74	31.74	31.25	31.26	31.26	34,500
Jun 1, 2026	32.79	33.53	32.79	33.51	33.51	206,700
May 29, 2026	31.37	32.96	31.37	31.98	31.98	92,800
May 28, 2026	30.35	30.79	30.31	30.79	30.79	43,800
May 27, 2026	29.73	29.95	29.71	29.80	29.80	33,000
May 26, 2026	27.82	28.77	27.82	28.61	28.61	25,400
May 22, 2026	29.68	30.62	29.43	29.58	29.58	18,200
May 21, 2026	29.08	29.72	28.89	29.63	29.63	41,100
May 20, 2026	29.70	29.98	29.56	29.83	29.83	31,100
May 19, 2026	30.00	30.09	29.72	29.83	29.83	85,400
May 18, 2026	28.98	28.98	28.26	28.74	28.74	62,500
May 15, 2026	27.23	28.39	27.18	27.51	27.51	50,900
May 14, 2026	26.17	26.55	25.91	26.41	26.41	98,200
May 13, 2026	27.35	27.41	27.35	27.40	27.40	41,100
May 12, 2026	26.74	26.80	26.66	26.71	26.71	60,400
May 11, 2026	27.24	27.49	27.23	27.34	27.34	58,400
May 8, 2026	28.01	28.30	27.55	27.70	27.70	60,600
May 7, 2026	27.00	27.24	26.65	27.21	27.21	96,000
May 6, 2026	27.00	27.12	26.57	26.97	26.97	26,400
May 5, 2026	26.50	26.88	26.50	26.55	26.55	43,600
May 4, 2026	26.73	26.84	26.47	26.54	26.54	33,100
May 1, 2026	27.14	27.14	26.62	26.62	26.62	20,000
Apr 30, 2026	26.61	27.00	26.33	27.00	27.00	52,000
Apr 29, 2026	27.36	27.36	26.45	26.69	26.69	37,300
Apr 28, 2026	26.89	27.16	26.89	26.96	26.96	49,700
Apr 27, 2026	27.65	27.65	27.52	27.54	27.54	42,100
Apr 24, 2026	31.95	32.67	31.95	32.39	32.39	46,600
Apr 23, 2026	29.55	29.87	28.37	29.05	29.05	40,600
Apr 22, 2026	32.30	32.30	32.14	32.17	32.17	17,500
Apr 21, 2026	31.30	31.51	30.93	30.97	30.97	28,600
Apr 20, 2026	31.59	31.88	31.27	31.28	31.28	23,500
Apr 17, 2026	30.79	31.33	30.79	31.05	31.05	28,200
Apr 16, 2026	30.75	31.13	30.55	30.59	30.59	32,200
Apr 15, 2026	31.23	31.33	30.68	31.31	31.31	66,100
Apr 14, 2026	29.86	29.95	29.37	29.50	29.50	44,800
Apr 13, 2026	28.64	29.13	28.37	29.03	29.03	196,600
Apr 10, 2026	27.28	27.80	26.88	27.57	27.57	82,600
Apr 9, 2026	28.28	28.30	27.70	27.89	27.89	74,100
Apr 8, 2026	29.21	29.21	28.30	28.47	28.47	76,200
Apr 7, 2026	27.83	27.95	27.64	27.94	27.94	115,600
Apr 6, 2026	28.05	28.10	27.72	28.02	28.02	64,600
Apr 2, 2026	27.75	27.89	27.50	27.86	27.86	72,900
Apr 1, 2026	28.50	29.29	28.50	29.09	29.09	53,700
Mar 31, 2026	26.07	27.82	26.07	27.67	27.67	113,300
Mar 30, 2026	26.26	26.78	26.23	26.53	26.53	88,400
Mar 27, 2026	26.47	26.99	25.67	25.67	25.67	49,600
Mar 26, 2026	26.87	27.39	26.18	26.18	26.18	79,700
Mar 25, 2026	25.67	26.79	25.67	26.73	26.73	78,000
Mar 24, 2026	27.53	27.53	26.50	26.50	26.50	126,700
Mar 23, 2026	26.67	27.83	26.45	27.39	27.39	97,200
Mar 20, 2026	26.54	26.91	25.90	26.06	26.06	80,300
Mar 19, 2026	26.11	27.10	26.11	26.95	26.95	48,400
Mar 18, 2026	27.49	28.09	26.35	26.63	26.63	80,100
Mar 17, 2026	26.05	27.30	26.05	27.14	27.14	485,800
Mar 16, 2026	27.05	27.41	27.00	27.22	27.22	421,500
Mar 13, 2026	26.61	27.07	26.61	26.81	26.81	61,700
Mar 12, 2026	26.60	26.60	26.36	26.46	26.46	135,100
Mar 11, 2026	27.23	27.23	26.22	26.59	26.59	306,800
Mar 10, 2026	27.76	28.32	27.28	27.42	27.42	322,700
Mar 9, 2026	28.02	28.77	28.02	28.77	28.77	97,600
Mar 6, 2026	27.60	27.70	26.54	27.52	27.52	91,500
Mar 5, 2026	26.28	26.75	26.04	26.50	26.50	134,900
Mar 4, 2026	26.65	27.27	26.62	27.14	27.14	145,300
Mar 3, 2026	25.48	25.85	24.95	25.73	25.73	165,000
Mar 2, 2026	25.91	26.33	25.89	26.20	26.20	150,800
Feb 27, 2026	27.95	27.95	27.10	27.46	27.46	129,300
Feb 26, 2026	26.76	27.30	26.55	26.95	26.95	140,600
Feb 25, 2026	24.80	24.80	24.46	24.66	24.66	283,700
Feb 24, 2026	22.73	23.42	22.73	23.33	23.33	385,600
Feb 23, 2026	24.60	24.77	24.01	24.01	24.01	541,400
Feb 20, 2026	24.53	24.79	23.88	24.64	24.64	217,800
Feb 19, 2026	24.99	25.15	24.99	25.03	25.03	249,200
Feb 18, 2026	25.52	25.60	25.08	25.23	25.23	144,600
Feb 17, 2026	26.40	26.40	24.71	25.71	25.71	393,700
Feb 13, 2026	25.50	26.90	25.50	26.82	26.82	135,400
Feb 12, 2026	27.47	27.50	26.71	27.13	27.13	128,200
Feb 11, 2026	28.51	28.60	27.94	27.95	27.95	103,400
Feb 10, 2026	28.50	28.50	27.50	28.10	28.10	1,451,000
Feb 9, 2026	25.92	27.27	25.92	26.69	26.69	1,319,600
Feb 6, 2026	27.15	27.59	26.64	27.18	27.18	128,200
Feb 5, 2026	27.65	28.48	27.01	27.40	27.40	137,200
Feb 4, 2026	27.58	27.62	27.22	27.51	27.51	130,400
Feb 3, 2026	29.53	30.00	29.11	29.43	29.43	113,200
Feb 2, 2026	30.11	30.35	30.00	30.09	30.09	81,800
Jan 30, 2026	30.44	31.22	30.44	30.46	30.46	67,700
Jan 29, 2026	35.41	36.21	35.11	35.52	35.52	50,700
Jan 28, 2026	37.61	37.69	37.50	37.58	37.58	25,100
Jan 27, 2026	36.51	38.19	36.51	38.11	38.11	46,200
Jan 26, 2026	36.50	37.80	36.50	37.68	37.68	33,400
Jan 23, 2026	37.28	37.66	37.04	37.66	37.66	44,500
Jan 22, 2026	38.27	38.27	36.95	37.20	37.20	66,300
Jan 21, 2026	37.32	37.57	37.25	37.57	37.57	49,400
Jan 20, 2026	37.89	38.07	37.36	37.55	37.55	177,300
Jan 16, 2026	37.82	38.01	37.78	37.78	37.78	23,900
Jan 15, 2026	38.66	38.88	38.61	38.74	38.74	24,600
Jan 14, 2026	38.67	38.74	37.16	38.49	38.49	24,400
Jan 13, 2026	39.02	39.32	39.02	39.14	39.14	17,800
Jan 12, 2026	39.45	40.36	39.45	40.14	40.14	31,100
Jan 9, 2026	39.25	39.68	38.73	39.57	39.57	19,900
Jan 8, 2026	39.35	39.40	39.27	39.40	39.40	16,400
Jan 7, 2026	38.94	40.11	38.84	38.95	38.95	21,100
Jan 6, 2026	39.89	40.59	39.15	39.20	39.20	34,200
Jan 5, 2026	38.30	38.68	38.30	38.68	38.68	34,600
Jan 2, 2026	38.19	38.73	38.07	38.49	38.49	70,100
Dec 31, 2025	37.97	38.24	37.63	38.07	38.07	14,400
Dec 30, 2025	37.14	38.53	37.14	38.39	38.39	35,000
Dec 29, 2025	38.36	38.36	38.15	38.19	38.19	40,700
Dec 26, 2025	38.15	38.51	38.15	38.40	38.40	22,900
Dec 24, 2025	38.41	38.55	38.26	38.36	38.36	16,400
Dec 23, 2025	37.36	40.38	37.36	38.86	38.86	55,400
Dec 22, 2025	38.14	38.60	38.14	38.60	38.60	27,100
Dec 19, 2025	38.86	39.49	38.86	39.31	39.31	41,700
Dec 18, 2025	39.48	39.54	39.34	39.37	39.37	44,900
Dec 17, 2025	38.30	38.96	38.30	38.65	38.65	21,500
Dec 16, 2025	38.50	39.66	38.50	39.52	39.52	26,600
Dec 15, 2025	38.62	40.25	38.62	40.02	40.02	23,400
Dec 12, 2025	38.15	39.32	38.15	39.31	39.31	14,500
Dec 11, 2025	38.01	40.11	38.01	39.87	39.87	28,200
Dec 10, 2025	39.56	40.74	39.30	39.65	39.65	21,300
Dec 9, 2025	39.50	39.58	39.41	39.56	39.56	19,500
Dec 8, 2025	39.24	39.63	39.21	39.48	39.48	35,200
Dec 5, 2025	38.91	39.99	38.87	39.01	39.01	26,700
Dec 4, 2025	39.90	40.01	39.80	39.85	39.85	27,700
Dec 3, 2025	40.35	41.35	40.28	40.39	40.39	22,000
Dec 2, 2025	40.80	40.80	40.64	40.76	40.76	19,800
Dec 1, 2025	40.47	40.64	40.37	40.44	40.44	27,400
Nov 28, 2025	39.67	40.13	39.67	39.95	39.95	23,100
Nov 26, 2025	40.65	41.26	40.65	40.94	40.94	34,900
Nov 25, 2025	40.56	41.93	40.51	41.78	41.78	46,500
Nov 24, 2025	40.74	42.93	40.74	41.57	41.57	26,400
Nov 21, 2025	40.76	41.88	40.47	41.88	41.88	52,000
Nov 20, 2025	38.97	39.82	38.36	38.53	38.53	79,700
Nov 19, 2025	39.16	39.37	38.55	38.88	38.88	671,700
Nov 18, 2025	37.60	39.01	37.60	38.89	38.89	98,600
Nov 17, 2025	41.08	41.19	40.00	40.28	40.28	39,200
Nov 14, 2025	41.29	41.69	40.88	41.17	41.17	88,400
Nov 13, 2025	39.20	41.20	39.20	39.88	39.88	141,200
Nov 12, 2025	40.20	40.20	39.00	39.76	39.76	194,900
Nov 11, 2025	40.12	40.19	40.01	40.01	40.01	100,100
Nov 10, 2025	40.00	40.09	39.51	40.01	40.01	53,700
Nov 7, 2025	37.67	39.45	37.67	39.18	39.18	146,400
Nov 6, 2025	37.69	39.30	37.69	38.62	38.62	424,200
Nov 5, 2025	35.55	36.70	35.55	36.70	36.70	91,500
Nov 4, 2025	35.42	35.47	34.54	35.45	35.45	1,625,300
Nov 3, 2025	36.99	38.60	36.99	37.60	37.60	1,012,500
Oct 31, 2025	38.35	39.24	38.29	38.49	38.49	1,854,900

Mobilize your Website

View Site in Mobile | Classic

Share by: