Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NREF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 15.52 | 0.26 | 1.70% | 15.20 | 15.78 | 15.00 | 110,948 |
| Sep 19 2024 | 15.26 | -1.21 | -7.35% | 16.18 | 16.40 | 14.90 | 122,483 |
| Sep 18 2024 | 16.47 | 0.16 | 0.98% | 16.31 | 16.82 | 16.16 | 55,328 |
| Sep 17 2024 | 16.31 | 0.19 | 1.18% | 16.08 | 16.35 | 15.9101 | 42,189 |
| Sep 16 2024 | 16.12 | 0.05 | 0.31% | 16.06 | 16.16 | 15.59 | 51,309 |
| Sep 13 2024 | 16.07 | -0.44 | -2.67% | 16.05 | 16.19 | 15.83 | 63,125 |
| Sep 12 2024 | 16.51 | 0.12 | 0.73% | 16.43 | 16.675 | 16.085 | 79,663 |
| Sep 11 2024 | 16.39 | -0.16 | -0.97% | 16.60 | 16.6099 | 16.0001 | 30,286 |
| Sep 10 2024 | 16.55 | 0.11 | 0.67% | 16.55 | 16.62 | 16.33 | 49,823 |
| Sep 09 2024 | 16.44 | 0.36 | 2.24% | 16.08 | 16.50 | 15.965 | 38,176 |
| Sep 06 2024 | 16.08 | -0.42 | -2.55% | 16.45 | 16.549 | 15.86 | 50,021 |
| Sep 05 2024 | 16.50 | 0.71 | 4.50% | 16.00 | 16.64 | 15.85 | 55,170 |
| Sep 04 2024 | 15.79 | -0.56 | -3.43% | 16.24 | 16.33 | 15.69 | 44,839 |
| Sep 03 2024 | 16.35 | -0.28 | -1.68% | 16.69 | 16.69 | 16.09 | 48,293 |
| Aug 30 2024 | 16.63 | 0.09 | 0.54% | 16.55 | 16.73 | 16.2508 | 40,440 |
| Aug 29 2024 | 16.54 | 0.42 | 2.61% | 16.32 | 16.67 | 16.01 | 66,791 |
| Aug 28 2024 | 16.12 | 0.12 | 0.75% | 15.95 | 16.41 | 15.814 | 38,905 |
| Aug 27 2024 | 16.00 | 0.32 | 2.04% | 15.72 | 16.00 | 15.595 | 62,466 |
| Aug 26 2024 | 15.68 | 0.06 | 0.38% | 15.73 | 16.14 | 15.66 | 58,149 |
| Aug 23 2024 | 15.62 | 0.52 | 3.44% | 15.14 | 15.80 | 15.14 | 36,664 |
| Aug 22 2024 | 15.10 | -0.34 | -2.20% | 15.48 | 15.7583 | 15.04 | 27,848 |
| Aug 21 2024 | 15.44 | 0.29 | 1.91% | 15.34 | 15.44 | 15.16 | 23,514 |
| Aug 20 2024 | 15.15 | -0.41 | -2.63% | 15.50 | 15.67 | 15.05 | 34,146 |
| Aug 19 2024 | 15.56 | 0.18 | 1.17% | 15.25 | 15.65 | 15.25 | 26,180 |
| Aug 16 2024 | 15.38 | 0.18 | 1.18% | 15.18 | 15.48 | 15.168 | 24,023 |
| Aug 15 2024 | 15.20 | 0.89 | 6.22% | 14.50 | 15.5298 | 14.50 | 64,340 |
| Aug 14 2024 | 14.31 | -0.05 | -0.35% | 14.49 | 14.49 | 14.16 | 17,764 |
| Aug 13 2024 | 14.36 | 0.26 | 1.84% | 13.99 | 14.52 | 13.98 | 29,674 |
| Aug 12 2024 | 14.10 | -0.09 | -0.63% | 14.33 | 14.33 | 13.98 | 22,442 |
| Aug 09 2024 | 14.19 | 0.04 | 0.28% | 14.30 | 14.3299 | 13.96 | 24,671 |
| Aug 08 2024 | 14.15 | 0.06 | 0.43% | 14.14 | 14.18 | 13.8501 | 7,589 |
| Aug 07 2024 | 14.09 | 0.40 | 2.92% | 13.64 | 14.27 | 13.64 | 32,706 |
| Aug 06 2024 | 13.69 | 0.15 | 1.11% | 13.44 | 13.77 | 13.39 | 25,315 |
| Aug 05 2024 | 13.54 | -0.56 | -3.97% | 13.61 | 13.90 | 13.41 | 57,714 |
| Aug 02 2024 | 14.10 | -0.19 | -1.33% | 13.96 | 14.42 | 13.94 | 17,576 |
| Aug 01 2024 | 14.29 | -0.14 | -0.97% | 14.60 | 14.66 | 13.9015 | 27,633 |
| Jul 31 2024 | 14.43 | 0.24 | 1.69% | 14.31 | 14.59 | 14.05 | 31,451 |
| Jul 30 2024 | 14.19 | -0.03 | -0.21% | 14.26 | 14.27 | 13.82 | 24,431 |
| Jul 29 2024 | 14.22 | -0.28 | -1.93% | 14.54 | 14.59 | 14.09 | 33,110 |
| 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 | 30,850 |
| Jul 24 2024 | 14.38 | -0.31 | -2.11% | 14.61 | 14.7399 | 14.33 | 41,513 |
| Jul 23 2024 | 14.69 | -0.04 | -0.27% | 14.73 | 14.89 | 14.48 | 25,817 |
| Jul 22 2024 | 14.73 | 0.06 | 0.41% | 14.32 | 14.845 | 14.32 | 40,832 |
| Jul 19 2024 | 14.67 | 0.00 | 0.00% | 14.67 | 14.86 | 14.43 | 30,494 |
| 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% | 15.13 | 15.59 | 15.13 | 50,056 |
| 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 | 68,648 |
| 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 | -0.37 | -2.71% | 13.65 | 13.77 | 13.248 | 53,750 |
| Jun 28 2024 | 13.66 | 0.00 | 0.00% | 13.66 | 13.66 | 13.66 | 0 |
| 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 |
