NREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	17.11	17.34	16.46	16.63	16.63	-2.81%	59,997
Aug 10, 2026	18.11	18.17	17.00	17.11	17.11	-5.83%	82,180
Aug 7, 2026	17.47	18.43	17.47	18.17	18.17	3.30%	61,252
Aug 6, 2026	17.04	17.69	16.77	17.59	17.59	3.96%	49,431
Aug 5, 2026	17.20	17.31	16.86	16.92	16.92	-1.57%	44,430
Aug 4, 2026	17.15	17.50	17.07	17.19	17.19	-0.81%	64,333
Aug 3, 2026	17.05	17.50	16.87	17.33	17.33	2.18%	68,933
Jul 31, 2026	17.00	17.17	16.76	16.96	16.96	0.41%	43,017
Jul 30, 2026	16.91	17.25	16.80	16.89	16.89	0.12%	24,330
Jul 29, 2026	17.44	17.44	16.87	16.87	16.87	-1.52%	37,328
Jul 28, 2026	16.96	17.25	16.68	17.13	17.13	1.54%	52,098
Jul 27, 2026	16.80	16.99	16.73	16.87	16.87	0.48%	39,295
Jul 24, 2026	16.54	16.91	16.48	16.79	16.79	2.38%	31,697
Jul 23, 2026	16.56	16.76	16.33	16.40	16.40	-2.03%	44,962
Jul 22, 2026	16.80	16.91	16.56	16.74	16.74	0.24%	41,578
Jul 21, 2026	16.75	17.03	16.51	16.70	16.70	-0.89%	108,895
Jul 20, 2026	16.92	17.10	16.66	16.85	16.85	-0.35%	54,996
Jul 17, 2026	16.92	17.22	16.69	16.91	16.91	-0.76%	37,042
Jul 16, 2026	16.89	17.09	16.60	17.04	17.04	0.89%	52,728
Jul 15, 2026	16.71	16.99	16.63	16.89	16.89	1.81%	49,943
Jul 14, 2026	16.42	16.74	16.42	16.59	16.59	0.73%	35,518
Jul 13, 2026	16.26	16.60	16.20	16.47	16.47	1.73%	51,922
Jul 10, 2026	15.99	16.24	15.99	16.19	16.19	1.57%	30,732
Jul 9, 2026	15.83	16.01	15.78	15.94	15.94	1.08%	27,011
Jul 8, 2026	16.03	16.03	15.71	15.77	15.77	-2.53%	61,027
Jul 7, 2026	15.84	16.18	15.81	16.18	16.18	3.32%	89,329
Jul 6, 2026	15.81	16.05	15.62	15.66	15.66	-0.45%	52,480
Jul 2, 2026	15.70	15.91	15.60	15.73	15.73	1.09%	57,222
Jul 1, 2026	15.50	15.68	15.37	15.56	15.56	0.39%	63,111
Jun 30, 2026	15.56	15.73	15.41	15.50	15.50	-0.51%	90,567
Jun 29, 2026	15.32	15.87	15.32	15.58	15.58	1.30%	135,681
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