NEN | NEW ENGLAND RLTY-DR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NEW ENGLAND RLTY-DR (NEN)

NYSE

$49.01$0.00 (0.00%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
-30.33%
1-Year Change
Real Estate Services
Industry

1 Month
-10.64%

Low Price$49.01

High Price$56.58
3 Months
-13.38%

Low Price$49.01

High Price$57.55
1 Year
-30.33%

Low Price$49.01

High Price$71.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	49.01	49.01	49.01	49.01	-5.75%	690
09/30/2026	51.00	52.00	51.00	52.00	+4.00%	1,173
09/28/2026	50.00	50.00	50.00	50.00	-1.97%	1,043
09/25/2026	51.01	51.01	51.01	51.01	+2.00%	318
09/24/2026	50.00	50.00	50.00	50.00	-3.84%	537
09/23/2026	50.51	52.00	50.51	52.00	+0.06%	1,503
09/22/2026	51.50	51.99	51.50	51.97	+1.90%	822
09/21/2026	53.90	53.90	51.00	51.00	-2.30%	637
09/18/2026	54.00	54.50	51.96	52.20	-2.43%	4,236
09/17/2026	53.50	53.50	53.50	53.50	-0.21%	313
09/15/2026	55.00	55.01	53.60	53.61	-1.15%	3,181
09/15/2026	$0.40 Dividend
09/14/2026	54.15	54.24	54.11	54.24	-2.44%	594
09/11/2026	53.60	55.59	53.60	55.59	+2.75%	821
09/10/2026	54.10	54.10	54.10	54.10	+2.83%	318
09/09/2026	52.61	52.61	52.61	52.61	-3.76%	585
09/08/2026	54.60	55.59	54.60	54.67	-3.38%	791
09/04/2026	52.61	56.58	52.61	56.58	+4.68%	3,367
09/03/2026	54.86	55.09	53.60	54.05	-1.45%	931
09/02/2026	54.85	54.85	54.85	54.85	-0.37%	213
08/31/2026	55.06	55.07	55.05	55.05	-0.06%	614
08/28/2026	52.62	55.08	52.61	55.08	-0.91%	648
08/27/2026	52.61	55.59	52.61	55.59	+1.82%	454
08/26/2026	54.60	54.60	54.60	54.60	-0.02%	113
08/25/2026	52.62	55.66	52.62	54.61	+5.63%	1,546
08/24/2026	55.85	55.85	51.70	51.70	-6.18%	7,395
08/19/2026	55.10	55.10	55.10	55.10	-0.88%	112
08/17/2026	55.57	55.59	55.57	55.59	+0.88%	1,996
08/14/2026	55.10	55.59	54.76	55.10	-0.88%	1,347
08/11/2026	55.59	55.59	55.59	55.59	-1.09%	1,725
08/10/2026	56.33	56.33	56.20	56.20	+0.56%	1,772
08/05/2026	56.54	56.56	55.89	55.89	-2.07%	1,369
08/04/2026	57.45	57.45	57.07	57.07	+2.42%	363
08/03/2026	55.72	55.72	55.72	55.72	+0.16%	113
07/31/2026	57.57	57.57	55.63	55.63	-1.69%	902
07/30/2026	56.59	56.59	56.59	56.59	+0.009%	436
07/28/2026	56.58	56.58	56.58	56.58	+0.88%	218
07/22/2026	56.11	56.11	56.09	56.09	-0.44%	1,083
07/21/2026	56.58	56.58	56.33	56.33	-2.11%	373
07/07/2026	56.51	58.13	56.51	57.55	+1.71%	953
07/02/2026	56.58	56.58	56.58	56.58	0.00%	219
07/01/2026	56.68	58.07	55.20	56.58	-2.88%	3,145
06/30/2026	57.97	58.26	57.58	58.26	+3.17%	964
06/29/2026	58.57	58.57	55.21	56.47	-4.47%	5,784
06/25/2026	58.07	59.11	58.07	59.11	-0.08%	1,740
06/24/2026	59.56	59.56	59.16	59.16	+0.93%	812
06/23/2026	57.58	58.62	57.58	58.62	+1.81%	385
06/18/2026	57.94	57.94	57.58	57.58	-0.85%	263
06/16/2026	58.07	58.07	58.07	58.07	+2.42%	207
06/15/2026	$0.40 Dividend
06/12/2026	59.74	59.74	56.70	56.70	-4.13%	534
06/08/2026	59.20	59.20	59.15	59.15	0.00%	665
06/05/2026	56.68	59.15	56.68	59.15	+1.69%	334
06/04/2026	59.15	59.15	58.16	58.16	-3.12%	2,517
05/28/2026	59.54	60.03	59.54	60.03	+1.50%	669
05/27/2026	58.16	59.15	58.16	59.15	0.00%	876
05/26/2026	59.14	59.15	59.14	59.15	0.00%	420
05/21/2026	59.15	59.15	59.15	59.15	0.00%	518
05/20/2026	58.94	59.15	58.76	59.15	+1.69%	1,945
05/19/2026	57.60	58.16	57.60	58.16	0.00%	755
05/15/2026	58.16	58.16	58.16	58.16	+1.46%	546
05/14/2026	57.59	59.00	56.19	57.32	-0.49%	2,169
05/13/2026	57.58	57.61	57.58	57.61	-0.95%	1,183
05/12/2026	58.53	59.10	57.17	58.16	-1.67%	3,337
05/08/2026	59.15	59.15	59.15	59.15	+0.10%	243
05/07/2026	58.14	59.09	58.14	59.09	+0.40%	1,907
05/05/2026	59.54	59.54	58.85	58.85	-0.90%	679
05/01/2026	59.15	59.38	59.15	59.38	-2.82%	420
04/30/2026	60.13	61.11	60.11	61.11	+5.07%	796
04/28/2026	58.17	60.38	58.16	58.16	-4.82%	2,142
04/27/2026	61.11	61.11	61.11	61.11	+1.64%	776
04/24/2026	58.25	60.12	58.25	60.12	+2.50%	546
04/23/2026	58.66	58.66	58.66	58.66	-0.82%	118
04/22/2026	59.15	59.15	59.15	59.15	+1.68%	180
04/21/2026	58.17	58.17	58.17	58.17	+0.02%	633
04/20/2026	57.17	58.49	57.17	58.16	+1.72%	3,049
04/17/2026	56.21	57.17	56.21	57.17	+1.74%	271
04/16/2026	56.20	56.20	56.20	56.20	-4.18%	433
04/13/2026	56.20	58.65	56.20	58.65	-0.003%	1,596
04/10/2026	57.42	59.15	57.42	58.65	-1.04%	1,308
04/09/2026	59.27	59.27	59.27	59.27	+2.46%	322
04/08/2026	57.42	58.94	57.42	57.85	+2.95%	3,429
04/07/2026	56.19	56.19	56.19	56.19	-4.20%	990
04/06/2026	57.67	58.90	57.67	58.65	+2.32%	1,859
04/02/2026	57.32	57.32	57.32	57.32	-2.27%	157
04/01/2026	59.35	59.35	55.20	58.65	-2.54%	7,326
03/30/2026	62.05	62.05	60.18	60.18	+0.08%	921
03/27/2026	60.13	60.13	60.13	60.13	+0.64%	166
03/24/2026	$0.40 Dividend
03/23/2026	60.72	60.72	59.75	59.75	0.00%	666
03/20/2026	59.75	59.75	59.75	59.75	-1.57%	316
03/18/2026	60.73	60.73	60.70	60.70	-0.05%	2,066
03/17/2026	60.73	60.73	60.73	60.73	+0.03%	284
03/16/2026	62.87	63.66	60.71	60.71	-1.60%	14,588
03/13/2026	61.70	61.70	61.70	61.70	-3.08%	293
03/10/2026	63.66	63.66	63.66	63.66	+4.40%	463
02/27/2026	62.19	63.26	60.97	60.97	-4.22%	541
02/23/2026	63.66	63.66	63.66	63.66	-0.73%	1,191
02/18/2026	63.17	64.14	63.17	64.12	+1.51%	857
02/17/2026	62.68	63.17	62.68	63.17	-0.77%	568