NREF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 14.50 | 0.03 | 0.21% | 14.63 | 14.65 | 14.13 | 30,490 |
Jul 25 2024 | 14.47 | 0.09 | 0.63% | 14.41 | 14.9399 | 14.37 | 30,846 |
Jul 24 2024 | 14.38 | -0.31 | -2.11% | 14.65 | 14.7399 | 14.33 | 41,149 |
Jul 23 2024 | 14.69 | -0.02 | -0.10% | 14.73 | 14.89 | 14.48 | 25,817 |
Jul 22 2024 | 14.705 | 0.04 | 0.24% | 14.32 | 14.845 | 14.32 | 30,487 |
Jul 19 2024 | 14.67 | 0.00 | 0.00% | 14.72 | 14.86 | 14.43 | 29,030 |
Jul 18 2024 | 14.67 | -0.80 | -5.17% | 15.41 | 15.569 | 14.67 | 31,954 |
Jul 17 2024 | 15.47 | 0.21 | 1.38% | 15.2601 | 15.59 | 15.2601 | 49,580 |
Jul 16 2024 | 15.26 | 0.41 | 2.76% | 14.92 | 15.32 | 14.80 | 34,724 |
Jul 15 2024 | 14.85 | 0.14 | 0.95% | 14.72 | 15.17 | 14.4937 | 55,887 |
Jul 12 2024 | 14.71 | 0.17 | 1.17% | 14.65 | 14.77 | 14.44 | 58,394 |
Jul 11 2024 | 14.54 | 0.93 | 6.83% | 13.87 | 14.66 | 13.87 | 68,535 |
Jul 10 2024 | 13.61 | 0.14 | 1.04% | 13.49 | 13.70 | 13.39 | 21,052 |
Jul 09 2024 | 13.47 | -0.09 | -0.66% | 13.52 | 13.6399 | 13.21 | 18,165 |
Jul 08 2024 | 13.56 | 0.33 | 2.49% | 13.31 | 13.7107 | 13.31 | 28,562 |
Jul 05 2024 | 13.23 | -0.31 | -2.29% | 13.50 | 13.56 | 13.12 | 41,922 |
Jul 03 2024 | 13.54 | -0.04 | -0.29% | 13.65 | 13.70 | 13.44 | 7,021 |
Jul 02 2024 | 13.58 | 0.29 | 2.18% | 13.50 | 13.65 | 13.40 | 38,085 |
Jul 01 2024 | 13.29 | -0.43 | -3.13% | 13.65 | 13.77 | 13.248 | 53,750 |
Jun 28 2024 | 13.72 | 0.06 | 0.44% | 13.73 | 13.9194 | 13.52 | 73,738 |
Jun 27 2024 | 13.66 | 0.39 | 2.94% | 13.36 | 13.96 | 13.19 | 60,193 |
Jun 26 2024 | 13.27 | -0.23 | -1.70% | 13.41 | 13.50 | 13.20 | 27,353 |
Jun 25 2024 | 13.50 | -0.45 | -3.23% | 14.09 | 14.09 | 13.50 | 47,091 |
Jun 24 2024 | 13.95 | 0.60 | 4.49% | 13.59 | 14.24 | 13.40 | 115,424 |
Jun 21 2024 | 13.35 | 0.13 | 0.98% | 13.21 | 13.58 | 13.21 | 78,326 |
Jun 20 2024 | 13.22 | 0.19 | 1.46% | 12.88 | 13.36 | 12.85 | 61,184 |
Jun 18 2024 | 13.03 | -0.19 | -1.44% | 13.01 | 13.22 | 13.00 | 56,088 |
Jun 17 2024 | 13.22 | -0.12 | -0.90% | 13.28 | 13.28 | 13.01 | 34,710 |
Jun 14 2024 | 13.34 | -0.78 | -5.52% | 13.40 | 13.75 | 13.10 | 59,678 |
Jun 13 2024 | 14.12 | -0.28 | -1.94% | 14.40 | 14.40 | 14.00 | 46,892 |
Jun 12 2024 | 14.40 | -0.05 | -0.35% | 14.63 | 14.74 | 14.30 | 44,663 |
Jun 11 2024 | 14.45 | 0.05 | 0.35% | 14.37 | 14.7284 | 14.24 | 48,722 |
Jun 10 2024 | 14.40 | 0.27 | 1.91% | 14.21 | 14.45 | 13.985 | 37,336 |
Jun 07 2024 | 14.13 | 0.06 | 0.43% | 13.7294 | 14.13 | 13.7294 | 19,788 |
Jun 06 2024 | 14.07 | -0.14 | -0.99% | 14.27 | 14.27 | 13.91 | 26,775 |
Jun 05 2024 | 14.21 | 0.14 | 1.00% | 14.22 | 14.28 | 14.07 | 16,979 |
Jun 04 2024 | 14.07 | -0.84 | -5.63% | 14.68 | 14.6873 | 14.00 | 27,351 |
Jun 03 2024 | 14.91 | 0.69 | 4.85% | 14.30 | 14.93 | 14.08 | 123,956 |
May 31 2024 | 14.22 | 0.33 | 2.38% | 13.98 | 14.26 | 13.82 | 20,904 |
May 30 2024 | 13.89 | 0.25 | 1.83% | 13.72 | 14.2055 | 13.6666 | 36,280 |
May 29 2024 | 13.64 | -0.14 | -1.02% | 13.68 | 13.9886 | 13.5237 | 17,363 |
May 28 2024 | 13.78 | -0.20 | -1.43% | 14.06 | 14.2395 | 13.72 | 13,364 |
May 24 2024 | 13.98 | 0.34 | 2.49% | 13.73 | 14.05 | 13.68 | 27,332 |
May 23 2024 | 13.64 | -0.27 | -1.94% | 13.95 | 13.95 | 13.5614 | 28,436 |
May 22 2024 | 13.91 | -0.17 | -1.21% | 14.05 | 14.14 | 13.70 | 31,627 |
May 21 2024 | 14.08 | 0.03 | 0.21% | 14.05 | 14.13 | 13.98 | 19,640 |
May 20 2024 | 14.05 | -0.08 | -0.57% | 14.21 | 14.24 | 14.004 | 12,270 |
May 17 2024 | 14.13 | 0.01 | 0.07% | 14.19 | 14.26 | 13.8401 | 31,910 |
May 16 2024 | 14.12 | 0.33 | 2.39% | 13.94 | 14.1599 | 13.82 | 35,170 |
May 15 2024 | 13.79 | 0.17 | 1.25% | 13.75 | 14.09 | 13.5886 | 31,260 |
May 14 2024 | 13.62 | 0.21 | 1.57% | 13.57 | 13.9599 | 13.544 | 22,424 |
May 13 2024 | 13.41 | 0.05 | 0.37% | 13.52 | 13.655 | 13.325 | 17,606 |
May 10 2024 | 13.36 | 0.00 | 0.00% | 13.49 | 13.49 | 13.25 | 14,594 |
May 09 2024 | 13.36 | -0.33 | -2.41% | 13.77 | 13.89 | 13.01 | 45,236 |
May 08 2024 | 13.69 | 0.32 | 2.39% | 13.29 | 14.07 | 13.15 | 35,013 |
May 07 2024 | 13.37 | 0.22 | 1.67% | 13.15 | 13.46 | 13.1101 | 40,958 |
May 06 2024 | 13.15 | -0.06 | -0.45% | 13.28 | 13.3881 | 13.14 | 52,009 |
May 03 2024 | 13.21 | -0.02 | -0.15% | 13.25 | 13.44 | 13.12 | 31,146 |
May 02 2024 | 13.23 | 0.28 | 2.16% | 12.94 | 13.24 | 12.78 | 41,932 |
May 01 2024 | 12.95 | -0.01 | -0.08% | 12.95 | 13.11 | 12.8519 | 26,988 |
Apr 30 2024 | 12.96 | -0.20 | -1.52% | 13.07 | 13.15 | 12.90 | 23,553 |
Apr 29 2024 | 13.16 | -0.10 | -0.75% | 13.26 | 13.475 | 12.69 | 52,193 |