Nomura Holdings Inc (NRSCF) stock
NRSCFOTCSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31Also trades as NMR
$9.50+0.00 (0.00%)
Close on Oct 19, 2026Market cap $27.56BP/E 12.6Yield –
Price history
Nomura share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$9.50
0.00% on the day
52-week range
$6.83 – $9.85
-3.6% from the high
Change over 52 weeks
+37.7%
From $6.90 on Oct 17, 2025
Average volume
971
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Oct 12, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Oct 5, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Sep 28, 2026 | $9.63 | $9.63 | $9.50 | $9.50 | -1.35% | 400 |
| Sep 21, 2026 | $9.45 | $9.63 | $9.45 | $9.63 | +1.90% | 300 |
| Sep 14, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Sep 8, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Aug 31, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Aug 24, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Aug 17, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Aug 10, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | -4.06% | 615 |
| Aug 3, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jul 27, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jul 20, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Jul 13, 2026 | $9.50 | $9.85 | $9.50 | $9.85 | +3.68% | 100 |
| Jul 6, 2026 | $8.80 | $9.50 | $8.80 | $9.50 | +7.95% | 2,800 |
| Jun 29, 2026 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Jun 22, 2026 | $8.80 | $8.80 | $8.80 | $8.80 | -0.11% | 101 |
| Jun 15, 2026 | $8.45 | $8.81 | $8.45 | $8.81 | +4.26% | 83,101 |
| Jun 8, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Jun 1, 2026 | $8.12 | $8.45 | $8.12 | $8.45 | +4.06% | 100 |
| May 26, 2026 | $8.12 | $8.12 | $8.12 | $8.12 | +0.06% | 0 |
| May 18, 2026 | $8.30 | $8.30 | $8.12 | $8.12 | -2.23% | 56,900 |
| May 11, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 0 |
| May 4, 2026 | $7.90 | $8.30 | $7.90 | $8.30 | +5.06% | 100 |
| Apr 27, 2026 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Apr 20, 2026 | $7.81 | $7.90 | $7.81 | $7.90 | +1.15% | 200 |
| Apr 13, 2026 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 0 |
| Apr 6, 2026 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 0 |
| Mar 30, 2026 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 0 |
| Mar 23, 2026 | $7.74 | $8.11 | $7.74 | $7.81 | -0.13% | 400 |
| Mar 16, 2026 | $9.35 | $9.35 | $7.82 | $7.82 | -16.36% | 500 |
| Mar 9, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Mar 2, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Feb 23, 2026 | $8.74 | $9.35 | $8.74 | $9.35 | +6.98% | 100 |
| Feb 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | 0.00% | 0 |
| Feb 9, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | 0.00% | 0 |
| Feb 2, 2026 | $8.79 | $9.15 | $8.74 | $8.74 | -0.57% | 600 |
| Jan 26, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Jan 20, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Jan 12, 2026 | $8.93 | $8.93 | $8.79 | $8.79 | -1.57% | 180,200 |
| Jan 5, 2026 | $8.28 | $8.93 | $8.28 | $8.93 | +7.85% | 4,300 |
| Dec 29, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Dec 22, 2025 | $7.85 | $8.28 | $7.85 | $8.28 | +5.48% | 211,200 |
| Dec 15, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Dec 8, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Dec 1, 2025 | $7.11 | $7.85 | $7.11 | $7.85 | +10.41% | 111 |
| Nov 24, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | 0.00% | 0 |
| Nov 17, 2025 | $7.35 | $7.35 | $6.83 | $7.11 | -0.56% | 146,705 |
| Nov 10, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | +1.13% | 814 |
| Nov 3, 2025 | $7.06 | $7.07 | $7.06 | $7.07 | +0.14% | 200 |
| Oct 27, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Oct 20, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | +2.32% | 100 |
| Oct 13, 2025 | $6.58 | $6.90 | $6.58 | $6.90 | -0.14% | 14,021 |
| Oct 6, 2025 | $7.12 | $7.12 | $6.91 | $6.91 | -2.95% | 931 |
| Sep 29, 2025 | $7.20 | $7.20 | $7.12 | $7.12 | -1.11% | 198 |
| Sep 22, 2025 | $7.50 | $7.50 | $7.17 | $7.20 | -4.00% | 127,553 |
| Sep 15, 2025 | $7.48 | $7.50 | $7.48 | $7.50 | +0.27% | 197 |
| Sep 8, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | +4.03% | 7,371 |
| Sep 2, 2025 | $7.38 | $7.38 | $7.10 | $7.19 | -3.23% | 17,150 |
| Aug 25, 2025 | $7.73 | $7.73 | $7.43 | $7.43 | +3.92% | 108,021 |
| Aug 18, 2025 | $7.29 | $7.29 | $6.94 | $7.15 | -1.92% | 212 |
| Aug 11, 2025 | $6.62 | $7.57 | $6.62 | $7.29 | +10.12% | 37,992 |
| Aug 4, 2025 | $6.30 | $6.62 | $6.30 | $6.62 | +5.08% | 150 |
| Jul 28, 2025 | $6.71 | $6.71 | $6.30 | $6.30 | -6.11% | 2,000 |
| Jul 21, 2025 | $6.32 | $7.20 | $6.32 | $6.71 | +6.17% | 226,700 |
| Jul 14, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | 0.00% | 0 |
| Jul 7, 2025 | $6.41 | $6.41 | $6.25 | $6.32 | -1.40% | 4,287 |
| Jun 30, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | 0.00% | 0 |
| Jun 23, 2025 | $5.80 | $6.41 | $5.80 | $6.41 | +10.52% | 1,000 |
| Jun 16, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Jun 9, 2025 | $6.08 | $6.11 | $5.80 | $5.80 | -4.61% | 1,000 |
| Jun 2, 2025 | $6.00 | $6.08 | $6.00 | $6.08 | +1.33% | 7,865 |
| May 27, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 19, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 12, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| May 5, 2025 | $5.95 | $6.00 | $5.95 | $6.00 | +0.84% | 190 |
| Apr 28, 2025 | $5.50 | $5.95 | $5.50 | $5.95 | +8.18% | 385 |
| Apr 21, 2025 | $5.35 | $5.50 | $5.35 | $5.50 | +2.80% | 2,025 |
| Apr 14, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Apr 7, 2025 | $5.32 | $5.35 | $4.90 | $5.35 | -20.39% | 5,983 |
| Mar 31, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | 0.00% | 0 |
| Mar 24, 2025 | $6.47 | $6.72 | $6.47 | $6.72 | +3.86% | 1,000 |
| Mar 17, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 0 |
| Mar 10, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 0 |
| Mar 3, 2025 | $6.67 | $6.67 | $6.25 | $6.47 | -3.00% | 2,571 |
| Feb 24, 2025 | $6.63 | $7.00 | $6.63 | $6.67 | +0.68% | 629 |
| Feb 18, 2025 | $6.80 | $6.80 | $6.63 | $6.63 | +12.48% | 407 |
| Feb 10, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Feb 3, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Jan 27, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Jan 21, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | -2.48% | 129 |
| Jan 13, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | +5.23% | 129 |
| Jan 6, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | 0.00% | 0 |
| Dec 30, 2024 | $5.74 | $5.74 | $5.74 | $5.74 | 0.00% | 0 |
| Dec 23, 2024 | $6.11 | $6.11 | $5.74 | $5.74 | -6.06% | 150 |
| Dec 16, 2024 | $5.93 | $6.11 | $5.93 | $6.11 | +0.99% | 1,162 |
| Dec 9, 2024 | $6.46 | $6.46 | $6.05 | $6.05 | +12.04% | 963 |
| Dec 2, 2024 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Nov 25, 2024 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Nov 18, 2024 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Nov 11, 2024 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Nov 4, 2024 | $5.40 | $5.40 | $5.40 | $5.40 | +3.85% | 100 |
| Oct 28, 2024 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Oct 21, 2024 | $4.93 | $5.20 | $4.93 | $5.20 | +5.48% | 71,000 |
| Oct 14, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 0 |
| Oct 7, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 15,000 |
| Sep 30, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 0 |
| Sep 23, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 248,800 |
| Sep 16, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 275,200 |
| Sep 9, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 500 |
| Sep 3, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 0 |
| Aug 26, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 0 |
| Aug 19, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 208,000 |
| Aug 12, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 322,700 |
| Aug 5, 2024 | $4.85 | $4.93 | $4.83 | $4.93 | -18.51% | 266,000 |
| Jul 29, 2024 | $5.70 | $6.05 | $5.70 | $6.05 | +6.14% | 193,400 |
| Jul 22, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Jul 15, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Jul 8, 2024 | $5.72 | $6.07 | $5.70 | $5.70 | -0.35% | 500 |
| Jul 1, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 0 |
| Jun 24, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 0 |
| Jun 17, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 0 |
| Jun 10, 2024 | $6.13 | $6.28 | $5.72 | $5.72 | -9.21% | 34,500 |
| Jun 3, 2024 | $5.70 | $6.30 | $5.70 | $6.30 | +10.53% | 200,400 |
| May 28, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 22,600 |
| May 20, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 453,300 |
| May 13, 2024 | $5.60 | $5.70 | $5.60 | $5.70 | +1.79% | 300 |
| May 6, 2024 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Apr 29, 2024 | $5.70 | $5.70 | $5.60 | $5.60 | -1.75% | 100 |
| Apr 22, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Apr 15, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 7,800 |
| Apr 8, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Apr 1, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Mar 25, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Mar 18, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 79,800 |
| Mar 11, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 120,000 |
| Mar 4, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 550,000 |
| Feb 26, 2024 | $5.20 | $5.70 | $5.20 | $5.70 | +9.62% | 200 |
| Feb 20, 2024 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Feb 12, 2024 | $5.48 | $5.48 | $5.20 | $5.20 | -5.11% | 5,380,600 |
| Feb 5, 2024 | $5.48 | $5.48 | $5.48 | $5.48 | +6.61% | 200 |
| Jan 29, 2024 | $5.15 | $6.00 | $5.14 | $5.14 | +6.42% | 1,643,400 |
| Jan 22, 2024 | $5.05 | $5.05 | $4.83 | $4.83 | -4.36% | 205,400 |
| Jan 16, 2024 | $5.05 | $5.05 | $5.05 | $5.05 | +14.77% | 100 |
| Jan 8, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | 0.00% | 541,800 |
| Jan 2, 2024 | $4.41 | $4.41 | $4.40 | $4.40 | -0.23% | 135,800 |
| Dec 26, 2023 | $4.41 | $4.41 | $4.41 | $4.41 | -2.00% | 1,000 |
| Dec 18, 2023 | $4.31 | $4.50 | $4.31 | $4.50 | +4.41% | 702,100 |
| Dec 11, 2023 | $4.14 | $4.31 | $4.14 | $4.31 | +4.11% | 174,200 |
| Dec 4, 2023 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Nov 27, 2023 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 1,020,000 |
| Nov 20, 2023 | $3.85 | $4.14 | $3.85 | $4.14 | +7.53% | 1,745,000 |
| Nov 13, 2023 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 250,000 |
| Nov 6, 2023 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Oct 30, 2023 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 830,000 |
| Oct 23, 2023 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Oct 16, 2023 | $3.91 | $3.91 | $3.85 | $3.85 | -1.53% | 6,100 |
| Oct 9, 2023 | $3.91 | $3.91 | $3.91 | $3.91 | 0.00% | 0 |
| Oct 2, 2023 | $3.92 | $3.92 | $3.79 | $3.91 | -0.26% | 214,300 |
| Sep 25, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Sep 18, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 22,000 |
| Sep 11, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Sep 5, 2023 | $3.69 | $3.92 | $3.69 | $3.92 | +6.23% | 33,900 |
| Aug 28, 2023 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Aug 21, 2023 | $3.80 | $3.80 | $3.69 | $3.69 | -2.89% | 1,300 |
| Aug 14, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Aug 7, 2023 | $3.64 | $3.80 | $3.64 | $3.80 | +4.40% | 31,400 |
| Jul 31, 2023 | $3.83 | $3.91 | $3.64 | $3.64 | -4.96% | 170,400 |
| Jul 24, 2023 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jul 17, 2023 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Jul 10, 2023 | $3.83 | $3.83 | $3.83 | $3.83 | -2.30% | 100 |
| Jul 3, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 4,000 |
| Jun 26, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 260,000 |
| Jun 20, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jun 12, 2023 | $3.57 | $3.92 | $3.57 | $3.92 | +9.80% | 302,100 |
| Jun 5, 2023 | $3.62 | $3.62 | $3.57 | $3.57 | -1.38% | 13,800 |
| May 30, 2023 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| May 22, 2023 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| May 15, 2023 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 200,000 |
| May 8, 2023 | $3.92 | $3.92 | $3.62 | $3.62 | -7.65% | 80,400 |
| May 1, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 7,400 |
| Apr 24, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Apr 17, 2023 | $3.79 | $3.92 | $3.79 | $3.92 | +3.43% | 1,536,400 |
| Apr 10, 2023 | $3.80 | $3.80 | $3.79 | $3.79 | -0.26% | 6,400 |
| Apr 3, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Mar 27, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Mar 20, 2023 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Mar 13, 2023 | $3.84 | $3.84 | $3.80 | $3.80 | -6.63% | 23,600 |
| Mar 6, 2023 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 0 |
| Feb 27, 2023 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 3,700 |
| Feb 21, 2023 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 0 |
| Feb 13, 2023 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 300 |
| Feb 6, 2023 | $4.07 | $4.07 | $4.07 | $4.07 | +3.30% | 1,600 |
| Jan 30, 2023 | $3.96 | $3.96 | $3.94 | $3.94 | -0.51% | 4,000 |
| Jan 23, 2023 | $3.94 | $3.96 | $3.94 | $3.96 | +0.51% | 1,017,700 |
| Jan 17, 2023 | $3.82 | $3.96 | $3.82 | $3.94 | +3.14% | 312,300 |
| Jan 9, 2023 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| Jan 3, 2023 | $3.82 | $3.82 | $3.82 | $3.82 | +0.79% | 200,300 |
| Dec 27, 2022 | $3.49 | $3.79 | $3.49 | $3.79 | +8.60% | 1,000 |
| Dec 19, 2022 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 600 |
| Dec 12, 2022 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 900,000 |
| Dec 5, 2022 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Nov 28, 2022 | $3.21 | $3.49 | $3.21 | $3.49 | +8.72% | 2,000 |
| Nov 21, 2022 | $3.21 | $3.21 | $3.21 | $3.21 | 0.00% | 0 |
| Nov 14, 2022 | $3.21 | $3.21 | $3.21 | $3.21 | 0.00% | 0 |
| Nov 7, 2022 | $3.26 | $3.26 | $3.21 | $3.21 | -1.53% | 7,000 |
| Oct 31, 2022 | $3.31 | $3.31 | $3.04 | $3.26 | +0.93% | 862,100 |
| Oct 24, 2022 | $3.55 | $3.55 | $3.23 | $3.23 | -9.01% | 8,000 |
| Oct 17, 2022 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Oct 10, 2022 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 62,100 |
| Oct 3, 2022 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Sep 26, 2022 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Sep 19, 2022 | $3.46 | $3.59 | $3.46 | $3.55 | +2.60% | 18,000 |
| Sep 12, 2022 | $3.46 | $3.46 | $3.46 | $3.46 | 0.00% | 523,600 |
| Sep 6, 2022 | $3.40 | $3.46 | $3.40 | $3.46 | +1.76% | 71,500 |
| Aug 29, 2022 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 53,700 |
| Aug 22, 2022 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Aug 15, 2022 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 2,000 |
| Aug 8, 2022 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 627,300 |
| Aug 1, 2022 | $3.72 | $3.72 | $3.40 | $3.40 | -8.60% | 1,100 |
| Jul 25, 2022 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 46,000 |
| Jul 18, 2022 | $3.66 | $3.73 | $3.66 | $3.72 | +1.64% | 450,000 |
| Jul 11, 2022 | $3.67 | $3.67 | $3.62 | $3.66 | -0.27% | 16,900 |
| Jul 5, 2022 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Jun 27, 2022 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Jun 21, 2022 | $3.67 | $3.67 | $3.67 | $3.67 | +3.97% | 80,900 |
| Jun 13, 2022 | $3.80 | $3.80 | $3.53 | $3.53 | -7.11% | 200 |
| Jun 6, 2022 | $3.87 | $3.87 | $3.80 | $3.80 | -1.81% | 14,200 |
| May 31, 2022 | $3.68 | $3.87 | $3.68 | $3.87 | +5.16% | 2,700 |
| May 23, 2022 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 1,400 |
| May 16, 2022 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 213,200 |
| May 9, 2022 | $3.84 | $3.84 | $3.54 | $3.68 | -5.64% | 8,200 |
| May 2, 2022 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 25, 2022 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 72,100 |
| Apr 18, 2022 | $4.04 | $4.04 | $3.90 | $3.90 | -3.47% | 3,000 |
| Apr 11, 2022 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 9,800 |
| Apr 4, 2022 | $4.24 | $4.24 | $4.04 | $4.04 | -7.13% | 200 |
| Mar 28, 2022 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 4,600 |
| Mar 21, 2022 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 250,000 |
| Mar 14, 2022 | $4.44 | $4.44 | $4.35 | $4.35 | -2.03% | 1,600 |
| Mar 7, 2022 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 38,200 |
| Feb 28, 2022 | $4.44 | $4.44 | $4.44 | $4.44 | -8.45% | 8,800 |
| Feb 22, 2022 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| Feb 14, 2022 | $4.29 | $4.85 | $4.29 | $4.85 | +13.05% | 200 |
| Feb 7, 2022 | $4.29 | $4.29 | $4.29 | $4.29 | 0.00% | 0 |
| Jan 31, 2022 | $4.49 | $4.49 | $4.29 | $4.29 | -4.45% | 1,500 |
| Jan 24, 2022 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 300,000 |
| Jan 18, 2022 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| Jan 10, 2022 | $4.24 | $4.64 | $4.24 | $4.49 | +5.90% | 24,900 |
| Jan 3, 2022 | $4.24 | $4.24 | $4.24 | $4.24 | 0.00% | 110,000 |
| Dec 27, 2021 | $4.52 | $4.52 | $4.24 | $4.24 | -6.19% | 17,800 |
| Dec 20, 2021 | $4.39 | $4.52 | $4.39 | $4.52 | +10.24% | 1,800 |
| Dec 13, 2021 | $4.27 | $4.39 | $4.10 | $4.10 | -3.98% | 50,900 |
| Dec 6, 2021 | $4.10 | $4.27 | $4.10 | $4.27 | +4.15% | 8,700 |
| Nov 29, 2021 | $4.61 | $4.61 | $4.10 | $4.10 | -11.06% | 88,000 |
| Nov 22, 2021 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Nov 15, 2021 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Nov 8, 2021 | $4.72 | $4.72 | $4.61 | $4.61 | +0.88% | 309,400 |
| Nov 1, 2021 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Oct 25, 2021 | $4.95 | $4.95 | $4.57 | $4.57 | -7.68% | 1,300 |
| Oct 18, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 12,700 |
| Oct 11, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Oct 4, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Sep 27, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 100 |
| Sep 20, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 13,000 |
| Sep 13, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Sep 7, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 120,000 |
| Aug 30, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Aug 23, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Aug 16, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 58,000 |
| Aug 9, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 55,000 |
| Aug 2, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Jul 26, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Jul 19, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | +4.21% | 109,300 |
| Jul 12, 2021 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 1,900 |
| Jul 6, 2021 | $4.91 | $4.91 | $4.75 | $4.75 | -7.05% | 42,900 |
| Jun 28, 2021 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 0 |
| Jun 21, 2021 | $5.69 | $5.69 | $5.11 | $5.11 | -10.19% | 100 |
| Jun 14, 2021 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 0 |
| Jun 7, 2021 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 3,100 |
| Jun 1, 2021 | $5.75 | $5.75 | $5.69 | $5.69 | -1.04% | 2,000 |
| May 24, 2021 | $5.20 | $5.75 | $5.20 | $5.75 | +10.58% | 9,800 |
| May 17, 2021 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 6,400 |
| May 10, 2021 | $5.47 | $5.47 | $5.20 | $5.20 | -5.97% | 14,700 |
| May 3, 2021 | $5.50 | $5.53 | $5.50 | $5.53 | +0.55% | 2,900 |
| Apr 26, 2021 | $5.30 | $5.50 | $5.30 | $5.50 | +3.77% | 816,000 |
| Apr 19, 2021 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 475,000 |
| Apr 12, 2021 | $6.28 | $6.28 | $5.30 | $5.30 | -15.61% | 1,000 |
| Apr 5, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 29, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 692,700 |
| Mar 22, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 82,000 |
| Mar 15, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 8, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Mar 1, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 22, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 16, 2021 | $6.28 | $6.28 | $6.28 | $6.28 | 0.00% | 0 |
| Feb 8, 2021 | $5.53 | $6.28 | $5.53 | $6.28 | +13.56% | 327,700 |
| Feb 1, 2021 | $5.24 | $5.53 | $5.24 | $5.53 | +10.16% | 4,700 |
| Jan 25, 2021 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 110,000 |
| Jan 19, 2021 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 154,000 |
| Jan 11, 2021 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 170,000 |
| Jan 4, 2021 | $5.02 | $5.02 | $5.02 | $5.02 | -2.33% | 76,400 |
| Dec 28, 2020 | $5.01 | $5.14 | $5.01 | $5.14 | +4.47% | 8,300 |
| Dec 21, 2020 | $5.40 | $5.40 | $4.92 | $4.92 | -8.89% | 7,900 |
| Dec 14, 2020 | $5.31 | $5.40 | $5.31 | $5.40 | +1.69% | 300 |
| Dec 7, 2020 | $5.31 | $5.31 | $5.31 | $5.31 | +4.32% | 22,400 |
| Nov 30, 2020 | $5.09 | $5.09 | $5.09 | $5.09 | 0.00% | 0 |
| Nov 23, 2020 | $4.54 | $5.09 | $4.54 | $5.09 | +12.11% | 20,100 |
| Nov 16, 2020 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Nov 9, 2020 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 0 |
| Nov 2, 2020 | $4.54 | $4.54 | $4.54 | $4.54 | 0.00% | 30,000 |
| Oct 26, 2020 | $4.85 | $4.85 | $4.54 | $4.54 | -6.39% | 132,300 |
| Oct 19, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 5,600 |
| Oct 12, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| Oct 5, 2020 | $4.83 | $4.87 | $4.47 | $4.85 | +0.41% | 500 |
| Sep 28, 2020 | $4.88 | $4.88 | $4.83 | $4.83 | -1.02% | 100 |
| Sep 21, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Sep 14, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Sep 8, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 31, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 24, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 0 |
| Aug 17, 2020 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 35,000 |
| Aug 10, 2020 | $4.76 | $4.88 | $4.76 | $4.88 | +2.52% | 100,200 |
| Aug 3, 2020 | $4.60 | $4.76 | $4.60 | $4.76 | +3.70% | 2,500 |
| Jul 27, 2020 | $4.37 | $5.03 | $4.37 | $4.59 | +5.03% | 34,100 |
| Jul 20, 2020 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Jul 13, 2020 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Jul 6, 2020 | $4.60 | $4.60 | $4.37 | $4.37 | +9.25% | 89,200 |
| Jun 29, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 463,900 |
| Jun 22, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 15, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 265,000 |
| Jun 8, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 1, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 26, 2020 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 8,600 |
| May 18, 2020 | $3.92 | $4.00 | $3.92 | $4.00 | +2.04% | 120,700 |
| May 11, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| May 4, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Apr 27, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 5,700 |
| Apr 20, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Apr 13, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 6,100 |
| Apr 6, 2020 | $4.23 | $4.23 | $3.92 | $3.92 | -7.33% | 106,100 |
| Mar 30, 2020 | $3.98 | $4.23 | $3.98 | $4.23 | +6.28% | 644,100 |
| Mar 23, 2020 | $3.54 | $3.98 | $3.54 | $3.98 | +12.43% | 268,300 |
| Mar 16, 2020 | $3.71 | $3.71 | $3.54 | $3.54 | 0.00% | 231,000 |
| Mar 9, 2020 | $4.50 | $4.50 | $3.49 | $3.54 | -21.33% | 18,000 |
| Mar 2, 2020 | $4.85 | $4.85 | $4.50 | $4.50 | -7.22% | 348,900 |
| Feb 24, 2020 | $4.85 | $4.85 | $4.85 | $4.85 | -6.91% | 1,600 |
| Feb 18, 2020 | $5.10 | $5.21 | $5.10 | $5.21 | +2.16% | 300 |
| Feb 10, 2020 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Feb 3, 2020 | $5.11 | $5.11 | $5.10 | $5.10 | -0.20% | 100 |
| Jan 27, 2020 | $5.34 | $5.34 | $5.08 | $5.11 | -4.31% | 15,000 |
| Jan 21, 2020 | $5.34 | $5.34 | $5.34 | $5.34 | 0.00% | 0 |
| Jan 13, 2020 | $5.34 | $5.34 | $5.34 | $5.34 | 0.00% | 300 |
| Jan 6, 2020 | $5.17 | $5.34 | $5.17 | $5.34 | +10.79% | 243,800 |
| Dec 30, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Dec 23, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Dec 16, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Dec 9, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Dec 2, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Nov 25, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Nov 18, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Nov 11, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 100 |
| Nov 4, 2019 | $4.82 | $4.82 | $4.82 | $4.82 | 0.00% | 0 |
| Oct 28, 2019 | $4.20 | $4.82 | $4.20 | $4.82 | +14.76% | 30,400 |
| Oct 21, 2019 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Oct 14, 2019 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Oct 7, 2019 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Sep 30, 2019 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Sep 23, 2019 | $3.53 | $4.20 | $3.53 | $4.20 | +18.98% | 1,000 |
| Sep 16, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| Sep 9, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 212,000 |
| Sep 3, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 157,000 |
| Aug 26, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| Aug 19, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| Aug 12, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 622,000 |
| Aug 5, 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 781,100 |
| Jul 29, 2019 | $3.22 | $3.53 | $3.22 | $3.53 | +1.15% | 234,600 |
| Jul 22, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 239,000 |
| Jul 15, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 142,000 |
| Jul 8, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 95,000 |
| Jul 1, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 40,000 |
| Jun 24, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jun 17, 2019 | $3.31 | $3.49 | $3.22 | $3.49 | +5.44% | 1,700 |
| Jun 10, 2019 | $3.22 | $3.31 | $3.22 | $3.31 | +2.80% | 12,100 |
| Jun 3, 2019 | $3.22 | $3.22 | $3.22 | $3.22 | 0.00% | 0 |
| May 28, 2019 | $3.17 | $3.22 | $3.17 | $3.22 | -12.26% | 1,300 |
| May 20, 2019 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| May 13, 2019 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| May 6, 2019 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Apr 29, 2019 | $3.64 | $3.67 | $3.64 | $3.67 | +0.82% | 100 |
| Apr 22, 2019 | $3.49 | $3.64 | $3.49 | $3.64 | +4.30% | 100 |
| Apr 15, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Apr 8, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Apr 1, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 100 |
| Mar 25, 2019 | $3.49 | $3.49 | $3.49 | $3.49 | -9.11% | 51,400 |
| Mar 18, 2019 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 22,800 |
| Mar 11, 2019 | $3.88 | $3.89 | $3.84 | $3.84 | -1.03% | 600 |
| Mar 4, 2019 | $3.80 | $3.88 | $3.80 | $3.88 | +2.11% | 1,000 |
| Feb 25, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Feb 19, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 22,300 |
| Feb 11, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Feb 4, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Jan 28, 2019 | $3.74 | $3.87 | $3.74 | $3.80 | +1.60% | 900 |
| Jan 22, 2019 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jan 14, 2019 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Jan 7, 2019 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 107,700 |
| Dec 31, 2018 | $3.74 | $3.74 | $3.74 | $3.74 | 0.00% | 0 |
| Dec 24, 2018 | $4.02 | $4.02 | $3.74 | $3.74 | -6.97% | 1,500 |
| Dec 17, 2018 | $3.94 | $4.02 | $3.94 | $4.02 | +2.03% | 12,900 |
| Dec 10, 2018 | $4.73 | $4.73 | $3.94 | $3.94 | -16.70% | 1,700 |
| Dec 3, 2018 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 235,000 |
| Nov 26, 2018 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 3,800 |
| Nov 19, 2018 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Nov 12, 2018 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 2,300 |
| Nov 5, 2018 | $4.73 | $4.73 | $4.73 | $4.73 | 0.00% | 0 |
| Oct 29, 2018 | $4.61 | $4.73 | $4.61 | $4.73 | +0.85% | 39,100 |
| Oct 22, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Oct 15, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Oct 8, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 3,800 |
| Oct 1, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Sep 24, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 107,700 |
| Sep 17, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Sep 10, 2018 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Sep 4, 2018 | $4.84 | $4.84 | $4.69 | $4.69 | -3.10% | 14,000 |
| Aug 27, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 12,200 |
| Aug 20, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 0 |
| Aug 13, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 0 |
| Aug 6, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 0 |
| Jul 30, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 0 |
| Jul 23, 2018 | $5.18 | $5.18 | $4.84 | $4.84 | -6.56% | 74,000 |
| Jul 16, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jul 9, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jul 2, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jun 25, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 4,000 |
| Jun 18, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 105,700 |
| Jun 11, 2018 | $5.60 | $5.60 | $5.18 | $5.18 | -7.50% | 100 |
| Jun 4, 2018 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| May 29, 2018 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| May 21, 2018 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| May 14, 2018 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| May 7, 2018 | $5.52 | $5.60 | $5.49 | $5.60 | -2.95% | 948,200 |
| Apr 30, 2018 | $5.77 | $5.77 | $5.77 | $5.77 | 0.00% | 500,000 |
| Apr 23, 2018 | $6.18 | $6.18 | $5.70 | $5.77 | -6.63% | 57,300 |
| Apr 16, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 85,000 |
| Apr 9, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Apr 2, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Mar 26, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Mar 19, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 5,000 |
| Mar 12, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Mar 5, 2018 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Feb 26, 2018 | $6.06 | $6.18 | $6.06 | $6.18 | +5.28% | 4,300 |
| Feb 20, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Feb 12, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Feb 5, 2018 | $6.02 | $6.02 | $5.87 | $5.87 | -12.26% | 323,400 |
| Jan 29, 2018 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 40,000 |
| Jan 22, 2018 | $6.60 | $6.69 | $6.60 | $6.69 | +1.36% | 200 |
| Jan 16, 2018 | $5.79 | $6.60 | $5.79 | $6.60 | +13.99% | 200 |
| Jan 8, 2018 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Jan 2, 2018 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Dec 26, 2017 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Dec 18, 2017 | $5.79 | $5.79 | $5.79 | $5.79 | 0.00% | 0 |
| Dec 11, 2017 | $5.71 | $5.79 | $5.71 | $5.79 | +1.40% | 600 |
| Dec 4, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 19,900 |
| Nov 27, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Nov 20, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Nov 13, 2017 | $5.71 | $5.71 | $5.71 | $5.71 | -4.19% | 63,000 |
| Nov 6, 2017 | $5.66 | $5.96 | $5.66 | $5.96 | +5.30% | 336,900 |
| Oct 30, 2017 | $5.95 | $5.95 | $5.66 | $5.66 | -4.87% | 355,100 |
| Oct 23, 2017 | $5.93 | $5.95 | $5.75 | $5.95 | +0.34% | 1,744,600 |
| Oct 16, 2017 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 1,700 |
| Oct 9, 2017 | $5.54 | $5.93 | $5.54 | $5.93 | +7.04% | 963,300 |
| Oct 2, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 3,000 |
| Sep 25, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 0 |
| Sep 18, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 63,000 |
| Sep 11, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 0 |
| Sep 5, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 0 |
| Aug 28, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 101,500 |
| Aug 21, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 0 |
| Aug 14, 2017 | $5.91 | $5.91 | $5.54 | $5.54 | -6.26% | 300 |
| Aug 7, 2017 | $5.91 | $5.91 | $5.91 | $5.91 | 0.00% | 0 |
| Jul 31, 2017 | $5.74 | $5.91 | $5.74 | $5.91 | -3.90% | 21,300 |
| Jul 24, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 17, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 10, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 0 |
| Jul 3, 2017 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 1,700 |
| Jun 26, 2017 | $6.27 | $6.27 | $6.15 | $6.15 | -1.91% | 24,400 |
| Jun 19, 2017 | $6.27 | $6.27 | $6.27 | $6.27 | 0.00% | 0 |
| Jun 12, 2017 | $6.20 | $6.27 | $6.20 | $6.27 | +1.13% | 3,000 |
| Jun 5, 2017 | $5.82 | $6.29 | $5.82 | $6.20 | +6.53% | 68,100 |
| May 30, 2017 | $5.90 | $5.97 | $5.82 | $5.82 | -1.36% | 6,200 |
| May 22, 2017 | $6.18 | $6.18 | $5.90 | $5.90 | -3.59% | 3,800 |
| May 15, 2017 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| May 8, 2017 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 4,400 |
| May 1, 2017 | $5.93 | $6.12 | $5.88 | $6.12 | -4.38% | 5,400 |
| Apr 24, 2017 | $5.89 | $6.40 | $5.89 | $6.40 | +8.66% | 112,100 |
| Apr 17, 2017 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 4,400 |
| Apr 10, 2017 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 29,400 |
| Apr 3, 2017 | $6.10 | $6.10 | $5.88 | $5.89 | -9.10% | 109,200 |
| Mar 27, 2017 | $6.48 | $6.48 | $6.48 | $6.48 | 0.00% | 20,000 |
| Mar 20, 2017 | $6.40 | $6.48 | $6.40 | $6.48 | +1.25% | 5,000 |
| Mar 13, 2017 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Mar 6, 2017 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Feb 27, 2017 | $6.57 | $6.57 | $6.40 | $6.40 | -2.59% | 47,300 |
| Feb 21, 2017 | $6.57 | $6.57 | $6.57 | $6.57 | 0.00% | 6,900 |
| Feb 13, 2017 | $6.57 | $6.76 | $6.57 | $6.57 | +9.50% | 167,600 |
| Feb 6, 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jan 30, 2017 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 350,200 |
| Jan 23, 2017 | $5.81 | $6.00 | $5.81 | $6.00 | +3.27% | 2,000 |
| Jan 17, 2017 | $5.81 | $5.81 | $5.81 | $5.81 | 0.00% | 0 |
| Jan 9, 2017 | $5.81 | $5.81 | $5.81 | $5.81 | 0.00% | 0 |
| Jan 3, 2017 | $5.99 | $5.99 | $5.81 | $5.81 | -3.01% | 504,600 |
| Dec 27, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | -6.41% | 5,400 |
| Dec 19, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Dec 12, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 57,300 |
| Dec 5, 2016 | $5.50 | $6.40 | $5.50 | $6.40 | +16.36% | 26,000 |
| Nov 28, 2016 | $5.57 | $5.57 | $5.50 | $5.50 | -1.26% | 600 |
| Nov 21, 2016 | $5.57 | $5.57 | $5.57 | $5.57 | 0.00% | 6,000 |
| Nov 14, 2016 | $5.14 | $5.57 | $5.14 | $5.57 | +8.37% | 28,900 |
| Nov 7, 2016 | $4.94 | $5.14 | $4.71 | $5.14 | – | 230,500 |
Seasonality
NRSCF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.6% | 3.8% | -3.3% | -4.8% | -1.6% | 1.7% | 1.5% | -1.5% | 4.1% | -0.4% | 2.3% | 2.5% |
| Months up | 9 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 6.2% | 6.4% | -16.5% | 1.2% | 2.8% | 8.4% | 11.9% | -4.1% | 1.9% | -1.3% | ||
| 2025 | 2.6% | 13.2% | 4.2% | -18.2% | 9.1% | 6.8% | 4.7% | 10.7% | -3.1% | -1.9% | 0.7% | 16.5% |
| 2024 | 36.1% | -5.0% | 1.8% | 0.0% | 0.0% | 0.4% | 5.8% | -18.5% | 3.3% | 5.5% | 3.8% | 6.3% |
| 2023 | 4.5% | 2.8% | -4.4% | 3.2% | -7.7% | 8.3% | -2.3% | -3.7% | 7.7% | -1.8% | 7.5% | 6.5% |
| 2022 | 5.9% | -1.1% | 0.6% | -10.3% | -5.6% | -0.3% | 1.4% | -8.6% | 5.5% | -7.6% | 6.4% | 8.6% |
| 2021 | -2.3% | 25.1% | 2.2% | -12.4% | 4.5% | -11.1% | -3.1% | 0.0% | 1.5% | -7.7% | -10.3% | 3.4% |
| 2020 | 6.0% | -5.1% | -11.8% | -7.3% | 2.0% | 0.0% | 14.8% | 6.3% | 4.1% | -7.0% | 12.1% | 1.0% |
| 2019 | 1.6% | 0.0% | -7.4% | 4.3% | -11.5% | 8.4% | -4.6% | 6.0% | 23.1% | 14.8% | 0.0% | 0.0% |
| 2018 | 15.5% | -7.6% | 0.0% | -6.6% | -2.9% | -7.5% | -6.6% | 0.0% | -3.1% | 0.9% | 0.0% | -20.9% |
| 2017 | 0.2% | 9.5% | -1.4% | -1.2% | -7.0% | 3.4% | -6.7% | -3.5% | 0.0% | 2.3% | 0.7% | 1.4% |
See a number that looks wrong?