NREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.28	15.39	15.10	15.38	15.38	0.52%	190,694
Jun 25, 2026	15.10	15.36	15.04	15.30	15.30	1.39%	40,365
Jun 24, 2026	15.11	15.35	15.09	15.09	15.09	0.13%	44,337
Jun 23, 2026	14.86	15.15	14.86	15.07	15.07	1.14%	49,933
Jun 22, 2026	14.95	14.97	14.64	14.90	14.90	0.20%	40,324
Jun 18, 2026	14.62	14.99	14.62	14.87	14.87	1.85%	87,555
Jun 17, 2026	14.97	14.97	14.54	14.60	14.60	-1.88%	51,333
Jun 16, 2026	14.92	15.08	14.42	14.88	14.88	-	134,805
Jun 15, 2026	15.42	15.88	14.86	14.88	14.88	-3.19%	112,125
Jun 12, 2026	15.74	16.10	15.74	15.87	15.37	1.28%	166,700
Jun 11, 2026	15.66	15.95	15.40	15.67	15.18	0.71%	109,674
Jun 10, 2026	15.73	15.97	15.48	15.56	15.07	-1.52%	99,416
Jun 9, 2026	15.81	16.11	15.79	15.80	15.30	0.96%	72,907
Jun 8, 2026	16.00	16.12	15.61	15.65	15.16	-1.76%	95,261
Jun 5, 2026	15.73	16.13	15.66	15.93	15.43	0.82%	54,068
Jun 4, 2026	15.65	15.88	15.59	15.80	15.30	1.87%	64,879
Jun 3, 2026	15.68	15.86	15.50	15.51	15.02	-1.65%	84,802
Jun 2, 2026	15.52	15.90	15.52	15.77	15.27	1.61%	50,381
Jun 1, 2026	15.62	15.80	15.41	15.52	15.03	-0.58%	75,790
May 29, 2026	15.60	15.78	15.57	15.61	15.12	0.06%	43,921
May 28, 2026	15.48	15.66	15.37	15.60	15.11	0.52%	30,834
May 27, 2026	15.36	15.52	15.31	15.52	15.03	1.44%	32,422
May 26, 2026	15.28	15.42	15.05	15.30	14.82	0.39%	33,398
May 22, 2026	15.59	15.69	15.15	15.24	14.76	-0.91%	44,335
May 21, 2026	15.14	15.40	14.95	15.38	14.90	0.59%	50,339
May 20, 2026	14.97	15.34	14.97	15.29	14.81	1.59%	57,802
May 19, 2026	15.12	15.50	14.76	15.05	14.58	-0.53%	67,086
May 18, 2026	15.21	15.36	15.05	15.13	14.65	0.46%	28,675
May 15, 2026	14.72	15.13	14.72	15.06	14.59	0.80%	60,775
May 14, 2026	15.53	15.95	14.57	14.94	14.47	-4.29%	113,009
May 13, 2026	15.40	15.63	15.39	15.61	15.12	0.97%	37,903
May 12, 2026	15.50	15.77	15.40	15.46	14.97	-0.64%	38,534
May 11, 2026	15.98	16.00	15.50	15.56	15.07	-2.69%	43,219
May 8, 2026	15.80	16.04	15.76	15.99	15.49	1.07%	41,403
May 7, 2026	15.53	15.87	15.53	15.82	15.32	2.00%	38,167
May 6, 2026	15.39	15.57	15.31	15.51	15.02	1.51%	67,296
May 5, 2026	14.89	15.30	14.83	15.28	14.80	2.90%	74,304
May 4, 2026	14.86	14.97	14.68	14.85	14.38	-0.07%	36,650
May 1, 2026	14.41	14.91	14.38	14.86	14.39	3.05%	65,693
Apr 30, 2026	14.23	14.46	14.23	14.42	13.97	0.56%	21,740
Apr 29, 2026	14.42	14.42	14.21	14.34	13.89	-0.90%	35,003
Apr 28, 2026	14.31	14.67	14.31	14.47	14.01	1.26%	44,505
Apr 27, 2026	14.15	14.45	14.15	14.29	13.84	0.99%	37,590
Apr 24, 2026	13.98	14.21	13.98	14.15	13.70	1.22%	22,974
Apr 23, 2026	14.08	14.08	13.86	13.98	13.54	-	37,783
Apr 22, 2026	13.90	14.07	13.88	13.98	13.54	0.87%	21,156
Apr 21, 2026	14.09	14.15	13.73	13.86	13.42	-1.21%	17,366
Apr 20, 2026	14.06	14.23	14.00	14.03	13.59	-0.21%	58,166
Apr 17, 2026	13.96	14.21	13.96	14.06	13.62	0.93%	29,408
Apr 16, 2026	14.07	14.14	13.89	13.93	13.49	-1.00%	27,935
Apr 15, 2026	13.95	14.14	13.80	14.07	13.63	0.50%	36,558
Apr 14, 2026	14.07	14.08	13.88	14.00	13.56	0.21%	38,066
Apr 13, 2026	13.66	14.04	13.66	13.97	13.53	1.31%	54,365
Apr 10, 2026	13.88	13.97	13.72	13.79	13.36	-0.65%	32,823
Apr 9, 2026	13.61	14.06	13.53	13.88	13.44	2.36%	68,170
Apr 8, 2026	13.53	13.67	13.45	13.56	13.13	2.34%	61,630
Apr 7, 2026	13.34	13.53	13.10	13.25	12.83	-0.75%	63,020
Apr 6, 2026	13.34	13.53	13.26	13.35	12.93	-0.07%	40,762
Apr 2, 2026	13.11	13.39	12.93	13.36	12.94	0.45%	29,988
Apr 1, 2026	13.53	13.65	13.10	13.30	12.88	-1.26%	60,998
Mar 31, 2026	13.53	13.60	13.20	13.47	13.05	0.67%	81,583
Mar 30, 2026	12.99	13.64	12.97	13.38	12.96	3.96%	120,498
Mar 27, 2026	13.37	13.37	12.84	12.87	12.46	-3.81%	56,091
Mar 26, 2026	13.45	13.54	13.26	13.38	12.96	0.07%	47,638
Mar 25, 2026	13.22	13.47	13.14	13.37	12.95	1.75%	38,287
Mar 24, 2026	13.14	13.33	13.01	13.14	12.73	-0.30%	41,744
Mar 23, 2026	13.01	13.29	12.90	13.18	12.76	1.62%	60,334
Mar 20, 2026	12.95	12.97	12.60	12.97	12.56	-0.54%	221,219
Mar 19, 2026	13.00	13.21	12.80	13.04	12.63	-0.61%	68,189
Mar 18, 2026	13.39	13.53	12.96	13.12	12.71	-2.02%	60,558
Mar 17, 2026	13.41	13.81	13.28	13.39	12.97	-0.15%	57,164
Mar 16, 2026	13.14	13.54	13.14	13.41	12.99	1.98%	59,252
Mar 13, 2026	13.80	13.90	13.14	13.15	12.74	-3.87%	112,571
Mar 12, 2026	14.37	14.49	14.11	14.18	13.25	-2.34%	126,010
Mar 11, 2026	14.65	14.73	14.30	14.52	13.57	-0.55%	62,335
Mar 10, 2026	14.64	14.75	14.44	14.60	13.64	-0.27%	45,361
Mar 9, 2026	14.60	14.65	14.11	14.64	13.68	-	57,612
Mar 6, 2026	14.69	14.90	14.49	14.64	13.68	-0.88%	57,482
Mar 5, 2026	14.79	14.97	14.64	14.77	13.80	-0.67%	61,142
Mar 4, 2026	14.71	14.92	14.60	14.87	13.89	1.85%	39,999
Mar 3, 2026	14.68	14.76	14.40	14.60	13.64	-1.35%	44,331
Mar 2, 2026	14.42	14.91	14.42	14.80	13.83	2.00%	47,407
Feb 27, 2026	14.75	14.75	14.46	14.51	13.56	-1.09%	33,181
Feb 26, 2026	14.40	14.80	14.40	14.67	13.71	0.34%	52,351
Feb 25, 2026	14.87	14.87	14.50	14.62	13.66	-0.61%	40,413
Feb 24, 2026	14.55	14.79	14.36	14.71	13.74	1.87%	47,887
Feb 23, 2026	14.78	14.86	14.40	14.44	13.49	-2.83%	55,860
Feb 20, 2026	14.55	14.94	14.55	14.86	13.88	2.48%	30,289
Feb 19, 2026	14.74	14.84	14.50	14.50	13.55	-1.36%	50,775
Feb 18, 2026	14.85	15.00	14.64	14.70	13.73	-1.74%	33,083
Feb 17, 2026	15.10	15.10	14.81	14.96	13.98	-0.80%	57,136
Feb 13, 2026	14.81	15.21	14.76	15.08	14.09	1.82%	36,219
Feb 12, 2026	14.95	15.05	14.75	14.81	13.84	-0.60%	39,409
Feb 11, 2026	14.93	14.97	14.65	14.90	13.92	0.07%	75,553
Feb 10, 2026	14.86	15.03	14.82	14.89	13.91	0.95%	25,115
Feb 9, 2026	14.80	14.98	14.75	14.75	13.78	-0.67%	50,250
Feb 6, 2026	14.82	14.95	14.82	14.85	13.88	-0.07%	31,076
Feb 5, 2026	15.08	15.09	14.81	14.86	13.88	-0.67%	36,397
Feb 4, 2026	15.05	15.10	14.89	14.96	13.98	0.07%	40,072
Feb 3, 2026	14.86	15.04	14.77	14.95	13.97	0.34%	27,294