NEN | NEW ENGLAND RLTY-DR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NEW ENGLAND RLTY-DR (NEN)

NYSE

$56.64+$0.63 (+1.13%)

Price as of Sep 11, 2026 4:10 PM EDT

N/A
Market Cap
-19.12%
1-Year Change
Real Estate Services
Industry

1 Month
-0.0002%

Low Price$52.08

High Price$57.00
3 Months
-6.01%

Low Price$52.08

High Price$59.60
1 Year
-19.12%

Low Price$52.08

High Price$72.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	54.00	56.00	54.00	56.00	+2.75%	821
09/10/2026	54.50	54.50	54.50	54.50	+2.83%	318
09/09/2026	53.00	53.00	53.00	53.00	-3.76%	585
09/08/2026	55.00	56.00	55.00	55.07	-3.38%	791
09/04/2026	53.00	57.00	53.00	57.00	+4.68%	3,367
09/03/2026	55.26	55.50	54.00	54.45	-1.45%	931
09/02/2026	55.25	55.25	55.25	55.25	-0.37%	213
08/31/2026	55.47	55.48	55.46	55.46	-0.06%	614
08/28/2026	53.01	55.49	53.00	55.49	-0.91%	648
08/27/2026	53.00	56.00	53.00	56.00	+1.82%	454
08/26/2026	55.00	55.00	55.00	55.00	-0.02%	113
08/25/2026	53.01	56.07	53.01	55.01	+5.63%	1,546
08/24/2026	56.26	56.26	52.08	52.08	-6.18%	7,395
08/19/2026	55.51	55.51	55.51	55.51	-0.87%	112
08/17/2026	55.98	56.00	55.98	56.00	+0.88%	1,996
08/14/2026	55.51	56.00	55.16	55.51	-0.88%	1,347
08/11/2026	56.00	56.00	56.00	56.00	-1.09%	1,725
08/10/2026	56.75	56.75	56.62	56.62	+0.56%	1,772
08/05/2026	56.96	56.98	56.30	56.30	-2.07%	1,369
08/04/2026	57.87	57.87	57.49	57.49	+2.42%	363
08/03/2026	56.13	56.13	56.13	56.13	+0.16%	113
07/31/2026	57.99	57.99	56.04	56.04	-1.69%	902
07/30/2026	57.01	57.01	57.01	57.01	+0.009%	436
07/28/2026	57.00	57.00	57.00	57.00	+0.88%	218
07/22/2026	56.52	56.52	56.50	56.50	-0.44%	1,083
07/21/2026	57.00	57.00	56.75	56.75	-2.11%	373
07/07/2026	56.92	58.56	56.92	57.98	+1.71%	953
07/02/2026	57.00	57.00	57.00	57.00	0.00%	219
07/01/2026	57.10	58.50	55.61	57.00	-2.88%	3,145
06/30/2026	58.40	58.69	58.00	58.69	+3.17%	964
06/29/2026	59.00	59.00	55.62	56.89	-4.47%	5,784
06/25/2026	58.50	59.55	58.50	59.55	-0.08%	1,740
06/24/2026	60.00	60.00	59.60	59.60	+0.93%	812
06/23/2026	58.00	59.05	58.00	59.05	+1.81%	385
06/18/2026	58.37	58.37	58.00	58.00	-0.85%	263
06/16/2026	58.50	58.50	58.50	58.50	+2.42%	207
06/15/2026	$0.40 Dividend
06/12/2026	60.18	60.18	57.12	57.12	-4.13%	534
06/08/2026	59.63	59.63	59.58	59.58	0.00%	665
06/05/2026	57.10	59.58	57.10	59.58	+1.69%	334
06/04/2026	59.58	59.58	58.59	58.59	-3.12%	2,517
05/28/2026	59.98	60.48	59.98	60.48	+1.50%	669
05/27/2026	58.59	59.58	58.59	59.58	0.00%	876
05/26/2026	59.57	59.58	59.57	59.58	0.00%	420
05/21/2026	59.58	59.58	59.58	59.58	0.00%	518
05/20/2026	59.37	59.58	59.20	59.58	+1.69%	1,945
05/19/2026	58.02	58.59	58.02	58.59	0.00%	755
05/15/2026	58.59	58.59	58.59	58.59	+1.46%	546
05/14/2026	58.02	59.43	56.60	57.75	-0.49%	2,169
05/13/2026	58.00	58.03	58.00	58.03	-0.95%	1,183
05/12/2026	58.96	59.53	57.60	58.59	-1.67%	3,337
05/08/2026	59.58	59.58	59.58	59.58	+0.10%	243
05/07/2026	58.57	59.52	58.57	59.52	+0.40%	1,907
05/05/2026	59.98	59.98	59.28	59.28	-0.90%	679
05/01/2026	59.58	59.82	59.58	59.82	-2.82%	420
04/30/2026	60.58	61.56	60.55	61.56	+5.07%	796
04/28/2026	58.60	60.82	58.59	58.59	-4.82%	2,142
04/27/2026	61.56	61.56	61.56	61.56	+1.64%	776
04/24/2026	58.68	60.57	58.68	60.57	+2.50%	546
04/23/2026	59.09	59.09	59.09	59.09	-0.82%	118
04/22/2026	59.58	59.58	59.58	59.58	+1.68%	180
04/21/2026	58.60	58.60	58.60	58.60	+0.02%	633
04/20/2026	57.60	58.92	57.60	58.59	+1.72%	3,049
04/17/2026	56.62	57.60	56.62	57.60	+1.74%	271
04/16/2026	56.61	56.61	56.61	56.61	-4.18%	433
04/13/2026	56.61	59.08	56.61	59.08	-0.003%	1,596
04/10/2026	57.84	59.58	57.84	59.09	-1.04%	1,308
04/09/2026	59.71	59.71	59.71	59.71	+2.46%	322
04/08/2026	57.84	59.37	57.84	58.27	+2.95%	3,429
04/07/2026	56.60	56.60	56.60	56.60	-4.20%	990
04/06/2026	58.09	59.33	58.09	59.09	+2.32%	1,859
04/02/2026	57.75	57.75	57.75	57.75	-2.27%	157
04/01/2026	59.79	59.79	55.61	59.09	-2.54%	7,326
03/30/2026	62.51	62.51	60.63	60.63	+0.08%	921
03/27/2026	60.58	60.58	60.58	60.58	+0.64%	166
03/24/2026	$0.40 Dividend
03/23/2026	61.17	61.17	60.19	60.19	0.00%	666
03/20/2026	60.19	60.19	60.19	60.19	-1.57%	316
03/18/2026	61.18	61.18	61.15	61.15	-0.05%	2,066
03/17/2026	61.18	61.18	61.18	61.18	+0.03%	284
03/16/2026	63.34	64.12	61.16	61.16	-1.60%	14,588
03/13/2026	62.15	62.15	62.15	62.15	-3.08%	293
03/10/2026	64.12	64.12	64.12	64.12	+4.40%	463
02/27/2026	62.64	63.73	61.42	61.42	-4.22%	541
02/23/2026	64.12	64.12	64.12	64.12	-0.73%	1,191
02/18/2026	63.63	64.62	63.63	64.59	+1.51%	857
02/17/2026	63.14	63.63	63.14	63.63	-0.77%	568
02/13/2026	64.12	64.12	64.12	64.12	0.00%	5,449
02/11/2026	65.11	65.11	63.12	64.12	+1.96%	1,635
02/06/2026	62.89	62.89	62.85	62.89	0.00%	1,115
02/05/2026	61.21	62.89	61.17	62.89	-0.47%	1,955
02/03/2026	63.19	63.19	63.19	63.19	+0.08%	114
02/02/2026	62.25	63.14	62.25	63.14	-1.63%	1,333
01/26/2026	64.19	64.19	64.18	64.18	+0.08%	304
01/22/2026	64.13	64.13	64.13	64.13	+1.90%	435
01/21/2026	61.57	62.95	61.57	62.94	-2.22%	2,160
01/16/2026	64.41	64.42	64.37	64.37	0.00%	826
01/13/2026	64.18	64.37	64.18	64.37	-2.03%	742
01/12/2026	65.11	65.71	65.11	65.71	+0.91%	558
01/09/2026	64.12	65.11	64.12	65.11	+2.42%	854