NREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.73	16.13	15.66	15.93	15.93	0.82%	54,014
Jun 4, 2026	15.65	15.88	15.59	15.80	15.80	1.87%	64,879
Jun 3, 2026	15.68	15.86	15.50	15.51	15.51	-1.65%	84,802
Jun 2, 2026	15.52	15.90	15.52	15.77	15.77	1.61%	50,381
Jun 1, 2026	15.62	15.80	15.41	15.52	15.52	-0.58%	75,790
May 29, 2026	15.60	15.78	15.57	15.61	15.61	0.06%	43,889
May 28, 2026	15.48	15.66	15.37	15.60	15.60	0.52%	30,834
May 27, 2026	15.36	15.52	15.31	15.52	15.52	1.44%	32,394
May 26, 2026	15.28	15.42	15.05	15.30	15.30	0.39%	33,395
May 22, 2026	15.59	15.69	15.15	15.24	15.24	-0.91%	44,335
May 21, 2026	15.14	15.40	14.95	15.38	15.38	0.59%	50,326
May 20, 2026	14.97	15.34	14.97	15.29	15.29	1.59%	57,594
May 19, 2026	15.12	15.50	14.76	15.05	15.05	-0.53%	67,086
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