NREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	15.21	15.36	15.05	15.13	15.13	0.46%	28,675
May 15, 2026	14.72	15.13	14.72	15.06	15.06	0.80%	60,775
May 14, 2026	15.53	15.95	14.57	14.94	14.94	-4.29%	113,009
May 13, 2026	15.40	15.63	15.39	15.61	15.61	0.97%	37,903
May 12, 2026	15.50	15.77	15.40	15.46	15.46	-0.64%	38,534
May 11, 2026	15.98	16.00	15.50	15.56	15.56	-2.69%	43,219
May 8, 2026	15.80	16.04	15.76	15.99	15.99	1.07%	41,403
May 7, 2026	15.53	15.87	15.53	15.82	15.82	2.00%	38,167
May 6, 2026	15.39	15.57	15.31	15.51	15.51	1.51%	67,296
May 5, 2026	14.89	15.30	14.83	15.28	15.28	2.90%	74,304
May 4, 2026	14.86	14.97	14.68	14.85	14.85	-0.07%	36,650
May 1, 2026	14.41	14.91	14.38	14.86	14.86	3.05%	65,693
Apr 30, 2026	14.23	14.46	14.23	14.42	14.42	0.56%	21,740
Apr 29, 2026	14.42	14.42	14.21	14.34	14.34	-0.90%	35,003
Apr 28, 2026	14.31	14.67	14.31	14.47	14.47	1.26%	44,505
Apr 27, 2026	14.15	14.45	14.15	14.29	14.29	0.99%	37,590
Apr 24, 2026	13.98	14.21	13.98	14.15	14.15	1.22%	22,974
Apr 23, 2026	14.08	14.08	13.86	13.98	13.98	-	37,783
Apr 22, 2026	13.90	14.07	13.88	13.98	13.98	0.87%	21,156
Apr 21, 2026	14.09	14.15	13.73	13.86	13.86	-1.21%	17,366
Apr 20, 2026	14.06	14.23	14.00	14.03	14.03	-0.21%	58,166
Apr 17, 2026	13.96	14.21	13.96	14.06	14.06	0.93%	29,408
Apr 16, 2026	14.07	14.14	13.89	13.93	13.93	-1.00%	27,935
Apr 15, 2026	13.95	14.14	13.80	14.07	14.07	0.50%	36,558
Apr 14, 2026	14.07	14.08	13.88	14.00	14.00	0.21%	38,066
Apr 13, 2026	13.66	14.04	13.66	13.97	13.97	1.31%	54,365
Apr 10, 2026	13.88	13.97	13.72	13.79	13.79	-0.65%	32,823
Apr 9, 2026	13.61	14.06	13.53	13.88	13.88	2.36%	68,170
Apr 8, 2026	13.53	13.67	13.45	13.56	13.56	2.34%	61,630
Apr 7, 2026	13.34	13.53	13.10	13.25	13.25	-0.75%	63,020
Apr 6, 2026	13.34	13.53	13.26	13.35	13.35	-0.07%	40,762
Apr 2, 2026	13.11	13.39	12.93	13.36	13.36	0.45%	29,988
Apr 1, 2026	13.53	13.65	13.10	13.30	13.30	-1.26%	60,998
Mar 31, 2026	13.53	13.60	13.20	13.47	13.47	0.67%	81,583
Mar 30, 2026	12.99	13.64	12.97	13.38	13.38	3.96%	120,498
Mar 27, 2026	13.37	13.37	12.84	12.87	12.87	-3.81%	56,091
Mar 26, 2026	13.45	13.54	13.26	13.38	13.38	0.07%	47,638
Mar 25, 2026	13.22	13.47	13.14	13.37	13.37	1.75%	38,287
Mar 24, 2026	13.14	13.33	13.01	13.14	13.14	-0.30%	41,744
Mar 23, 2026	13.01	13.29	12.90	13.18	13.18	1.62%	60,334
Mar 20, 2026	12.95	12.97	12.60	12.97	12.97	-0.54%	221,219
Mar 19, 2026	13.00	13.21	12.80	13.04	13.04	-0.61%	68,189
Mar 18, 2026	13.39	13.53	12.96	13.12	13.12	-2.02%	60,558
Mar 17, 2026	13.41	13.81	13.28	13.39	13.39	-0.15%	57,164
Mar 16, 2026	13.14	13.54	13.14	13.41	13.41	1.98%	59,252
Mar 13, 2026	13.80	13.90	13.14	13.15	13.15	-7.26%	112,571
Mar 12, 2026	14.37	14.49	14.11	14.18	13.68	-2.34%	126,010
Mar 11, 2026	14.65	14.73	14.30	14.52	14.01	-0.55%	62,335
Mar 10, 2026	14.64	14.75	14.44	14.60	14.09	-0.27%	45,361
Mar 9, 2026	14.60	14.65	14.11	14.64	14.12	-	57,612