Nexpoint

NREF
🏛️ usa →
14.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.25 19.49 18.36 19.25 0.1M
2021-12-30 19.25 19.49 19.25 19.33 0.1M
2021-12-29 19.00 19.44 18.86 19.40 0.1M
2021-12-28 19.49 19.72 19.01 19.12 0.1M
2021-12-27 19.10 19.70 19.10 19.49 0.1M
2021-12-23 19.01 19.54 19.01 19.26 0.1M
2021-12-22 19.31 19.66 19.28 19.54 0.1M
2021-12-21 18.71 19.54 18.42 19.17 0.1M
2021-12-20 18.50 18.70 17.96 18.52 0.2M
2021-12-17 19.62 20.00 18.37 18.75 0.2M
2021-12-16 20.24 20.31 19.80 19.81 0.1M
2021-12-15 20.52 20.63 19.77 20.31 0.1M
2021-12-14 20.90 21.70 20.52 20.56 0.1M
2021-12-13 22.68 22.68 21.75 21.82 0.1M
2021-12-10 22.16 22.56 22.01 22.38 0.0M
2021-12-09 22.09 22.25 21.96 22.05 0.0M
2021-12-08 21.94 22.25 21.65 22.04 0.0M
2021-12-07 21.78 22.35 21.57 21.76 0.1M
2021-12-06 21.32 21.82 20.66 21.50 0.2M
2021-12-03 21.26 21.85 21.02 21.32 0.1M
2021-12-02 20.88 21.53 20.88 21.32 0.0M
2021-12-01 21.24 21.40 20.74 20.87 0.0M
2021-11-30 21.52 21.52 20.95 21.00 0.0M
2021-11-29 21.46 21.77 21.12 21.44 0.1M
2021-11-26 21.28 21.44 20.51 21.44 0.0M
2021-11-24 21.36 21.46 21.10 21.28 0.0M
2021-11-23 21.65 21.79 21.32 21.33 0.0M
2021-11-22 21.45 21.85 21.33 21.50 0.1M
2021-11-19 21.20 21.38 21.16 21.32 0.0M
2021-11-18 21.67 21.70 21.10 21.33 0.0M
2021-11-17 21.66 21.85 21.10 21.52 0.0M
2021-11-16 21.82 21.84 21.49 21.73 0.1M
2021-11-15 21.59 21.73 21.31 21.67 0.0M
2021-11-12 21.27 21.50 21.00 21.40 0.1M
2021-11-11 20.95 21.35 20.90 21.26 0.0M
2021-11-10 20.69 21.00 20.69 20.86 0.0M
2021-11-09 20.71 21.00 20.35 20.69 0.0M
2021-11-08 20.80 21.00 20.46 20.81 0.0M
2021-11-05 20.41 20.98 20.41 20.90 0.0M
2021-11-04 20.85 21.00 20.25 20.41 0.0M
2021-11-03 20.64 20.83 20.42 20.60 0.0M
2021-11-02 20.94 20.94 20.25 20.60 0.0M
2021-11-01 20.89 21.00 20.73 20.87 0.0M
2021-10-29 20.69 20.78 20.30 20.73 0.0M
2021-10-28 20.30 20.69 20.30 20.63 0.0M
2021-10-27 20.52 20.65 20.05 20.18 0.1M
2021-10-26 21.18 21.18 20.57 20.65 0.1M
2021-10-25 21.10 21.28 20.80 20.99 0.1M
2021-10-22 21.00 21.11 20.77 20.97 0.0M
2021-10-21 20.74 21.31 20.73 20.95 0.0M
2021-10-20 21.21 21.38 20.60 20.74 0.0M
2021-10-19 21.33 21.33 20.51 21.13 0.1M
2021-10-18 20.68 21.32 20.49 21.32 0.0M
2021-10-15 20.86 21.03 20.53 20.68 0.0M
2021-10-14 20.50 21.15 20.40 20.73 0.1M
2021-10-13 20.41 20.54 20.19 20.37 0.0M
2021-10-12 20.04 20.50 20.01 20.27 0.0M
2021-10-11 20.16 20.54 19.93 20.06 0.0M
2021-10-08 19.33 20.44 19.33 20.21 0.1M
2021-10-07 19.47 19.94 19.47 19.60 0.0M
2021-10-06 19.57 19.72 19.31 19.47 0.0M
2021-10-05 19.50 19.96 19.24 19.61 0.1M
2021-10-04 19.44 19.72 19.38 19.53 0.0M
2021-10-01 19.50 19.81 19.26 19.53 0.0M
2021-09-30 19.93 19.93 19.25 19.48 0.1M
2021-09-29 19.56 19.93 19.36 19.86 0.1M
2021-09-28 19.55 19.64 19.11 19.50 0.0M
2021-09-27 19.66 20.12 19.33 19.54 0.1M
2021-09-24 19.68 19.94 19.02 19.80 0.1M
2021-09-23 19.99 20.52 19.52 19.69 0.1M
2021-09-22 20.42 20.44 19.93 20.02 0.1M
2021-09-21 20.50 20.54 20.25 20.30 0.0M
2021-09-20 20.36 20.71 20.16 20.31 0.1M
2021-09-17 20.38 20.71 20.30 20.57 0.0M
2021-09-16 20.49 20.49 20.23 20.38 0.0M
2021-09-15 20.56 20.62 20.14 20.48 0.1M
2021-09-14 20.95 21.12 20.65 20.70 0.1M
2021-09-13 21.60 21.60 21.34 21.54 0.1M
2021-09-10 21.22 21.60 21.22 21.46 0.1M
2021-09-09 21.15 21.48 21.08 21.20 0.1M
2021-09-08 21.24 21.46 21.15 21.20 0.0M
2021-09-07 21.70 21.74 21.05 21.33 0.1M
2021-09-03 21.60 21.60 21.44 21.60 0.0M
2021-09-02 21.40 21.60 21.32 21.53 0.0M
2021-09-01 21.54 21.63 21.27 21.40 0.0M
2021-08-31 21.49 21.58 21.15 21.45 0.1M
2021-08-30 21.09 21.47 21.00 21.40 0.1M
2021-08-27 20.91 21.28 20.59 21.28 0.1M
2021-08-26 21.18 21.18 20.85 20.99 0.1M
2021-08-25 21.22 21.23 21.01 21.13 0.1M
2021-08-24 21.10 21.43 20.79 21.22 0.1M
2021-08-23 21.00 21.09 20.63 20.87 0.1M
2021-08-20 20.48 20.94 20.47 20.90 0.2M
2021-08-19 20.50 20.68 20.23 20.40 0.2M
2021-08-18 20.85 21.09 20.57 20.60 1.0M
2021-08-17 23.29 23.50 23.10 23.15 0.0M
2021-08-16 23.41 23.41 23.09 23.27 0.1M
2021-08-13 23.12 23.69 23.00 23.29 0.1M
2021-08-12 22.92 23.07 22.51 22.90 0.1M
2021-08-11 23.13 23.24 22.60 22.92 0.1M
2021-08-10 23.45 23.45 22.85 23.07 0.1M
2021-08-09 23.97 23.97 22.75 23.12 0.1M
2021-08-06 22.89 23.23 22.15 22.55 0.2M
2021-08-05 21.19 22.48 21.00 21.77 0.2M
2021-08-04 19.66 20.88 19.56 20.69 0.1M
2021-08-03 19.67 19.78 19.40 19.65 0.0M
2021-08-02 19.74 19.88 19.50 19.69 0.0M
2021-07-30 19.30 19.69 19.30 19.50 0.0M
2021-07-29 19.40 19.81 19.30 19.30 0.0M
2021-07-28 19.95 19.95 19.22 19.40 0.0M
2021-07-27 19.06 19.96 19.06 19.79 0.0M
2021-07-26 19.25 19.52 19.00 19.30 0.0M
2021-07-23 19.43 19.43 19.11 19.32 0.0M
2021-07-22 19.65 19.88 19.18 19.18 0.0M
2021-07-21 19.65 19.98 19.65 19.67 0.0M
2021-07-20 19.56 20.05 19.39 19.41 0.0M
2021-07-19 19.04 19.49 18.92 19.46 0.0M
2021-07-16 19.71 19.98 19.17 19.31 0.0M
2021-07-15 19.81 20.05 19.61 19.82 0.0M
2021-07-14 20.30 20.43 19.80 19.80 0.0M
2021-07-13 20.29 20.54 20.02 20.16 0.0M
2021-07-12 20.49 20.55 20.01 20.33 0.0M
2021-07-09 20.47 20.63 20.09 20.43 0.0M
2021-07-08 19.90 20.67 19.90 20.22 0.0M
2021-07-07 20.30 20.42 19.80 20.12 0.0M
2021-07-06 20.12 20.49 19.78 20.35 0.0M
2021-07-02 20.62 20.83 20.22 20.22 0.0M
2021-07-01 20.85 20.85 20.52 20.69 0.0M
2021-06-30 20.75 20.90 20.51 20.89 0.0M
2021-06-29 20.73 20.90 20.11 20.58 0.0M
2021-06-28 20.87 20.87 20.66 20.71 0.0M
2021-06-25 20.70 21.06 20.70 20.84 0.0M
2021-06-24 20.71 20.85 20.65 20.73 0.0M
2021-06-23 20.78 20.93 20.59 20.76 0.0M
2021-06-22 20.53 21.03 20.53 20.78 0.0M
2021-06-21 20.26 20.55 20.26 20.44 0.0M
2021-06-18 20.48 20.48 20.25 20.33 0.0M
2021-06-17 20.65 20.86 20.31 20.47 0.0M
2021-06-16 20.80 20.98 20.70 20.82 0.0M
2021-06-15 21.07 21.18 20.33 20.76 0.0M
2021-06-14 21.18 21.46 20.96 20.96 0.0M
2021-06-11 21.50 21.61 21.46 21.57 0.1M
2021-06-10 21.72 21.72 21.51 21.51 0.0M
2021-06-09 21.50 21.58 21.40 21.57 0.0M
2021-06-08 21.37 21.58 21.34 21.45 0.0M
2021-06-07 21.21 21.35 21.11 21.29 0.1M
2021-06-04 21.06 21.11 20.81 21.06 0.0M
2021-06-03 20.73 21.14 20.65 21.05 0.0M
2021-06-02 20.18 20.95 20.08 20.75 0.1M
2021-06-01 20.08 20.32 19.93 20.09 0.1M
2021-05-28 19.91 20.24 19.90 20.03 0.0M
2021-05-27 20.15 20.40 19.91 20.00 0.0M
2021-05-26 20.14 20.20 19.96 20.00 0.0M
2021-05-25 20.19 20.22 19.91 19.96 0.0M
2021-05-24 20.00 20.25 19.87 19.99 0.0M
2021-05-21 20.04 20.39 19.85 20.31 0.0M
2021-05-20 19.94 20.11 19.66 19.96 0.0M
2021-05-19 19.73 19.87 19.61 19.87 0.0M
2021-05-18 19.64 20.05 19.60 19.70 0.0M
2021-05-17 19.53 19.86 19.53 19.63 0.0M
2021-05-14 19.26 19.88 19.26 19.58 0.0M
2021-05-13 20.00 20.37 19.30 19.35 0.1M
2021-05-12 20.82 20.97 20.13 20.31 0.0M
2021-05-11 20.75 21.12 20.75 20.92 0.0M
2021-05-10 20.93 21.12 20.79 20.96 0.0M
2021-05-07 20.76 20.95 20.67 20.90 0.0M
2021-05-06 20.95 20.95 20.65 20.86 0.0M
2021-05-05 21.10 21.10 20.74 20.80 0.0M
2021-05-04 20.84 21.10 20.53 20.81 0.1M
2021-05-03 21.17 21.19 20.53 20.84 0.0M
2021-04-30 20.74 20.88 20.52 20.66 0.0M
2021-04-29 20.82 20.85 20.43 20.80 0.0M
2021-04-28 20.76 20.85 20.58 20.68 0.0M
2021-04-27 20.58 20.91 20.53 20.69 0.0M
2021-04-26 20.65 20.94 20.61 20.70 0.0M
2021-04-23 21.14 21.30 20.80 20.87 0.0M
2021-04-22 21.02 21.45 20.49 20.81 0.1M
2021-04-21 20.69 21.40 20.51 20.72 0.1M
2021-04-20 20.63 20.81 20.55 20.60 0.0M
2021-04-19 20.78 20.78 20.53 20.65 0.0M
2021-04-16 20.87 20.98 20.64 20.73 0.0M
2021-04-15 21.18 21.42 20.75 20.82 0.0M
2021-04-14 21.24 21.48 21.00 21.20 0.1M
2021-04-13 21.00 21.48 20.73 21.25 0.0M
2021-04-12 20.69 21.00 20.36 20.81 0.1M
2021-04-09 20.25 20.40 20.09 20.33 0.1M
2021-04-08 19.85 20.29 19.82 20.21 0.1M
2021-04-07 19.83 20.04 19.64 19.80 0.0M
2021-04-06 19.90 20.05 19.61 19.84 0.1M
2021-04-05 19.55 19.99 19.51 19.75 0.1M
2021-04-01 19.02 19.78 19.02 19.39 0.1M
2021-03-31 18.82 18.87 18.31 18.58 0.0M
2021-03-30 18.64 18.70 18.22 18.59 0.0M
2021-03-29 18.19 18.61 17.84 18.57 0.1M
2021-03-26 18.56 18.61 18.12 18.17 0.0M
2021-03-25 18.49 18.66 18.01 18.29 0.1M
2021-03-24 18.68 18.69 18.29 18.49 0.0M
2021-03-23 18.37 18.74 18.33 18.47 0.0M
2021-03-22 18.64 18.67 18.21 18.37 0.0M
2021-03-19 18.35 18.60 18.12 18.55 0.0M
2021-03-18 18.55 18.80 18.24 18.47 0.0M
2021-03-17 18.71 18.78 18.44 18.74 0.0M
2021-03-16 19.12 19.17 18.21 18.62 0.0M
2021-03-15 18.74 19.25 18.60 19.03 0.0M
2021-03-12 17.94 19.00 17.90 18.73 0.1M
2021-03-11 18.54 18.92 18.54 18.63 0.1M
2021-03-10 19.07 19.23 18.45 18.75 0.1M
2021-03-09 18.70 19.28 18.70 18.91 0.1M
2021-03-08 18.86 19.54 18.61 18.65 0.1M
2021-03-05 18.89 19.36 18.51 18.72 0.0M
2021-03-04 19.31 19.39 18.78 18.84 0.0M
2021-03-03 19.40 19.40 19.02 19.22 0.0M
2021-03-02 19.50 19.54 19.11 19.26 0.0M
2021-03-01 19.24 19.32 18.76 19.20 0.0M
2021-02-26 19.24 19.43 18.44 18.60 0.1M
2021-02-25 19.44 19.65 18.92 19.02 0.1M
2021-02-24 19.25 19.44 19.16 19.30 0.0M
2021-02-23 19.39 19.43 19.01 19.20 0.0M
2021-02-22 19.46 19.46 19.20 19.39 0.0M
2021-02-19 19.06 19.70 18.75 19.62 0.0M
2021-02-18 18.35 19.15 18.22 18.88 0.0M
2021-02-17 18.02 18.14 17.30 17.61 0.0M
2021-02-16 17.27 18.05 17.27 18.01 0.0M
2021-02-12 17.24 17.41 17.00 17.12 0.0M
2021-02-11 17.49 17.68 17.04 17.04 0.0M
2021-02-10 17.19 17.57 17.18 17.49 0.0M
2021-02-09 17.15 17.50 16.81 17.35 0.0M
2021-02-08 17.19 17.19 16.59 17.09 0.0M
2021-02-05 17.23 17.24 16.67 17.10 0.0M
2021-02-04 16.73 17.36 16.51 17.00 0.0M
2021-02-03 17.00 17.00 16.56 16.80 0.0M
2021-02-02 16.97 16.98 16.55 16.76 0.0M
2021-02-01 16.38 17.11 16.00 16.56 0.0M
2021-01-29 16.67 16.97 16.12 16.26 0.0M
2021-01-28 16.26 17.00 16.00 17.00 0.0M
2021-01-27 16.40 16.40 15.61 16.20 0.0M
2021-01-26 16.18 16.50 15.96 16.32 0.0M
2021-01-25 16.68 16.68 16.18 16.18 0.0M
2021-01-22 16.75 16.75 16.05 16.50 0.0M
2021-01-21 16.80 16.86 16.50 16.55 0.0M
2021-01-20 16.87 17.16 16.70 16.70 0.0M
2021-01-19 16.95 17.08 16.70 16.70 0.0M
2021-01-15 16.98 17.54 16.95 16.95 0.0M
2021-01-14 17.21 17.37 16.68 17.30 0.0M
2021-01-13 17.20 17.50 16.86 17.21 0.0M
2021-01-12 16.99 17.74 16.84 17.38 0.0M
2021-01-11 17.10 17.42 16.67 16.87 0.0M
2021-01-08 17.71 18.17 17.30 17.33 0.0M
2021-01-07 17.34 17.49 16.97 17.30 0.0M
2021-01-06 16.90 17.40 16.90 17.20 0.0M
2021-01-05 17.34 17.49 16.79 16.93 0.0M
2021-01-04 16.58 17.51 16.58 17.20 0.0M