Nexpoint

NREF
🏛️ usa →
14.31
Last Update: 2025-09-29
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
2023-12-29 16.70 16.98 15.59 15.75 0.1M
2023-12-28 15.93 16.99 15.83 16.64 0.1M
2023-12-27 15.88 16.06 15.76 16.03 0.1M
2023-12-26 15.52 15.76 15.45 15.72 0.0M
2023-12-22 15.61 15.82 15.28 15.42 0.0M
2023-12-21 15.37 15.97 15.32 15.65 0.0M
2023-12-20 15.33 16.01 15.33 15.44 0.1M
2023-12-19 15.06 15.46 15.02 15.41 0.1M
2023-12-18 15.21 15.21 14.69 15.07 0.1M
2023-12-15 15.64 15.65 14.98 15.11 0.1M
2023-12-14 15.50 16.00 15.10 15.59 0.1M
2023-12-13 15.70 16.22 15.70 16.15 0.1M
2023-12-12 16.03 16.15 15.83 15.83 0.0M
2023-12-11 15.84 16.25 15.75 16.06 0.1M
2023-12-08 16.20 16.33 16.00 16.03 0.1M
2023-12-07 16.54 16.74 16.10 16.18 0.1M
2023-12-06 16.98 17.08 16.27 16.43 0.0M
2023-12-05 17.12 17.25 16.83 16.96 0.0M
2023-12-04 16.60 17.10 16.24 17.06 0.0M
2023-12-01 16.32 16.81 16.19 16.69 0.0M
2023-11-30 15.90 16.45 15.90 16.37 0.0M
2023-11-29 15.68 16.24 15.68 15.84 0.0M
2023-11-28 15.70 15.86 15.49 15.52 0.0M
2023-11-27 15.91 16.07 15.54 15.66 0.0M
2023-11-24 15.50 15.97 15.50 15.85 0.0M
2023-11-22 15.66 15.66 15.30 15.50 0.0M
2023-11-21 15.85 16.01 15.32 15.43 0.0M
2023-11-20 15.93 16.14 15.89 15.96 0.0M
2023-11-17 16.15 16.20 15.95 16.00 0.0M
2023-11-16 16.00 16.03 15.80 15.92 0.0M
2023-11-15 16.03 16.45 15.81 15.81 0.0M
2023-11-14 15.89 16.42 15.43 16.40 0.0M
2023-11-13 15.42 15.72 15.15 15.42 0.0M
2023-11-10 15.16 15.76 15.07 15.63 0.0M
2023-11-09 15.13 15.30 14.95 15.04 0.0M
2023-11-08 15.18 15.57 14.96 15.16 0.0M
2023-11-07 15.14 15.38 14.78 15.23 0.0M
2023-11-06 15.88 16.02 15.19 15.24 0.0M
2023-11-03 16.00 16.35 15.91 16.02 0.0M
2023-11-02 15.05 15.94 15.05 15.73 0.0M
2023-11-01 14.90 15.35 14.90 15.24 0.0M
2023-10-31 14.93 15.07 14.48 14.83 0.0M
2023-10-30 14.39 14.82 14.25 14.67 0.0M
2023-10-27 14.00 14.48 13.45 14.25 0.0M
2023-10-26 13.95 14.26 13.53 14.05 0.0M
2023-10-25 14.42 14.42 14.03 14.07 0.0M
2023-10-24 14.64 14.77 14.16 14.29 0.0M
2023-10-23 14.92 14.97 14.34 14.62 0.0M
2023-10-20 14.97 15.20 14.91 14.94 0.0M
2023-10-19 14.82 14.97 14.75 14.87 0.0M
2023-10-18 15.36 15.36 14.79 14.92 0.0M
2023-10-17 15.30 15.65 15.30 15.37 0.0M
2023-10-16 15.36 15.47 15.14 15.33 0.0M
2023-10-13 15.35 15.35 15.05 15.18 0.0M
2023-10-12 15.52 15.65 15.11 15.38 0.0M
2023-10-11 15.29 15.69 15.22 15.60 0.0M
2023-10-10 15.02 15.43 15.02 15.23 0.0M
2023-10-09 14.93 15.49 14.73 15.01 0.0M
2023-10-06 14.79 15.29 14.70 15.11 0.0M
2023-10-05 15.02 15.14 14.84 15.00 0.1M
2023-10-04 14.88 15.23 14.64 15.02 0.0M
2023-10-03 15.44 15.46 14.52 15.05 0.1M
2023-10-02 15.87 16.45 15.40 15.55 0.1M
2023-09-29 16.49 16.79 16.12 16.36 0.0M
2023-09-28 15.97 16.44 15.22 16.20 0.1M
2023-09-27 15.65 16.19 15.58 15.96 0.1M
2023-09-26 15.75 15.79 15.36 15.44 0.0M
2023-09-25 15.64 15.95 15.50 15.86 0.0M
2023-09-22 15.85 15.85 15.59 15.65 0.0M
2023-09-21 16.08 16.09 15.71 15.79 0.0M
2023-09-20 16.46 16.85 16.13 16.26 0.0M
2023-09-19 16.52 16.65 15.94 16.41 0.1M
2023-09-18 16.26 16.72 16.02 16.53 0.1M
2023-09-15 16.33 16.38 16.00 16.35 0.1M
2023-09-14 16.40 16.62 15.93 16.36 0.1M
2023-09-13 17.71 17.75 16.96 17.16 0.1M
2023-09-12 17.71 17.84 17.23 17.71 0.1M
2023-09-11 17.32 17.76 17.09 17.70 0.1M
2023-09-08 16.78 17.19 16.78 17.13 0.0M
2023-09-07 16.64 17.33 16.44 17.06 0.1M
2023-09-06 16.89 17.18 16.23 16.57 0.1M
2023-09-05 17.10 17.25 16.75 16.75 0.0M
2023-09-01 17.18 17.51 16.80 17.01 0.1M
2023-08-31 17.33 17.55 16.90 17.09 0.0M
2023-08-30 16.99 17.38 16.86 17.33 0.0M
2023-08-29 16.92 17.25 16.88 17.01 0.0M
2023-08-28 16.67 17.12 16.67 17.06 0.0M
2023-08-25 16.92 16.97 16.36 16.68 0.0M
2023-08-24 17.00 17.35 16.65 16.96 0.0M
2023-08-23 16.87 17.23 16.83 17.16 0.0M
2023-08-22 17.00 17.11 16.64 16.69 0.0M
2023-08-21 17.02 17.02 16.58 16.89 0.0M
2023-08-18 16.75 17.00 16.60 16.88 0.0M
2023-08-17 16.98 17.20 16.77 16.79 0.0M
2023-08-16 17.16 17.16 16.70 16.84 0.0M
2023-08-15 17.19 17.38 16.85 17.27 0.0M
2023-08-14 16.81 17.48 16.80 17.36 0.0M
2023-08-11 16.94 17.44 16.85 17.03 0.0M
2023-08-10 17.20 17.35 16.91 17.12 0.0M
2023-08-09 17.52 17.81 17.21 17.29 0.0M
2023-08-08 17.60 17.73 17.20 17.67 0.0M
2023-08-07 17.40 17.83 17.12 17.60 0.0M
2023-08-04 17.16 17.43 17.00 17.20 0.0M
2023-08-03 16.90 17.04 16.79 17.04 0.0M
2023-08-02 17.11 17.20 16.91 16.96 0.0M
2023-08-01 17.23 17.23 16.84 17.14 0.0M
2023-07-31 16.91 17.17 16.75 17.11 0.0M
2023-07-28 16.90 17.03 16.62 16.82 0.0M
2023-07-27 16.05 16.89 15.93 16.85 0.1M
2023-07-26 15.79 16.33 15.79 16.32 0.0M
2023-07-25 15.77 15.99 15.10 15.61 0.0M
2023-07-24 15.71 16.15 15.61 15.91 0.0M
2023-07-21 16.11 16.11 15.55 15.67 0.0M
2023-07-20 15.97 16.16 15.72 16.06 0.0M
2023-07-19 15.91 16.07 15.66 15.96 0.0M
2023-07-18 15.61 16.09 15.61 15.80 0.0M
2023-07-17 15.76 16.00 15.05 15.66 0.1M
2023-07-14 16.05 16.14 15.55 15.72 0.0M
2023-07-13 15.85 16.08 15.85 16.04 0.0M
2023-07-12 16.07 16.25 15.76 15.87 0.0M
2023-07-11 16.09 16.22 15.72 15.87 0.0M
2023-07-10 15.77 16.08 15.66 15.99 0.0M
2023-07-07 15.65 16.05 15.58 15.73 0.1M
2023-07-06 15.65 15.80 15.28 15.72 0.0M
2023-07-05 15.58 16.00 15.50 15.89 0.0M
2023-07-03 15.63 15.78 15.58 15.78 0.0M
2023-06-30 16.00 16.09 15.38 15.59 0.0M
2023-06-29 15.23 15.90 15.22 15.85 0.1M
2023-06-28 15.46 15.47 15.00 15.14 0.0M
2023-06-27 15.67 15.67 14.63 15.28 0.1M
2023-06-26 15.05 16.08 14.96 15.80 0.1M
2023-06-23 14.16 15.31 14.13 15.18 0.3M
2023-06-22 14.32 14.36 14.07 14.24 0.0M
2023-06-21 14.42 14.62 14.28 14.36 0.0M
2023-06-20 14.38 14.66 14.30 14.42 0.0M
2023-06-16 15.14 15.14 14.46 14.50 0.1M
2023-06-15 15.03 15.30 14.81 14.98 0.1M
2023-06-14 15.50 15.76 15.05 15.18 0.1M
2023-06-13 16.08 16.52 16.08 16.35 0.1M
2023-06-12 15.88 16.28 15.81 15.95 0.0M
2023-06-09 15.95 16.05 15.55 15.89 0.0M
2023-06-08 16.07 16.11 15.59 15.88 0.0M
2023-06-07 15.43 16.30 15.43 16.07 0.1M
2023-06-06 14.43 15.61 14.43 15.16 0.1M
2023-06-05 14.26 14.48 14.26 14.29 0.0M
2023-06-02 14.27 14.34 13.96 14.30 0.0M
2023-06-01 13.34 14.09 13.25 13.99 0.1M
2023-05-31 13.78 13.78 13.19 13.29 0.1M
2023-05-30 13.77 13.86 13.58 13.58 0.0M
2023-05-26 13.21 13.71 13.15 13.57 0.0M
2023-05-25 13.70 13.70 13.08 13.21 0.0M
2023-05-24 13.67 13.85 13.59 13.66 0.0M
2023-05-23 14.01 14.32 13.92 13.99 0.0M
2023-05-22 13.99 14.20 13.79 13.92 0.0M
2023-05-19 14.23 14.44 13.90 14.01 0.0M
2023-05-18 13.79 14.08 13.79 14.06 0.0M
2023-05-17 13.52 13.90 13.52 13.90 0.1M
2023-05-16 13.45 13.61 13.35 13.45 0.0M
2023-05-15 13.41 13.50 13.06 13.40 0.0M
2023-05-12 13.05 13.51 12.98 13.36 0.0M
2023-05-11 12.97 13.06 12.75 13.02 0.1M
2023-05-10 13.61 13.61 13.00 13.03 0.1M
2023-05-09 13.45 13.64 13.10 13.36 0.0M
2023-05-08 13.70 13.87 13.43 13.48 0.1M
2023-05-05 13.76 13.90 13.60 13.80 0.0M
2023-05-04 14.13 14.31 13.50 13.64 0.0M
2023-05-03 14.24 14.59 14.14 14.16 0.0M
2023-05-02 14.38 14.41 13.94 14.39 0.1M
2023-05-01 14.00 14.46 13.92 14.41 0.1M
2023-04-28 14.45 14.86 13.91 13.92 0.0M
2023-04-27 13.20 14.52 13.20 14.48 0.1M
2023-04-26 12.80 13.56 12.70 12.99 0.1M
2023-04-25 12.99 13.12 12.53 12.68 0.1M
2023-04-24 13.01 13.42 12.80 13.30 0.0M
2023-04-21 13.19 13.22 12.76 13.01 0.1M
2023-04-20 13.68 13.79 13.14 13.22 0.0M
2023-04-19 13.72 13.79 13.56 13.74 0.0M
2023-04-18 14.35 14.35 13.75 13.77 0.0M
2023-04-17 13.73 14.33 13.71 14.18 0.0M
2023-04-14 13.97 14.04 13.58 13.84 0.0M
2023-04-13 14.55 14.66 13.44 14.12 0.1M
2023-04-12 15.05 15.40 14.46 14.65 0.0M
2023-04-11 15.18 15.27 14.72 15.04 0.0M
2023-04-10 14.85 15.08 14.72 15.03 0.0M
2023-04-06 15.09 15.20 14.92 15.02 0.0M
2023-04-05 15.00 15.17 14.88 15.08 0.0M
2023-04-04 15.32 15.40 15.00 15.14 0.0M
2023-04-03 15.49 15.57 15.06 15.25 0.1M
2023-03-31 15.82 15.98 15.16 15.67 0.1M
2023-03-30 15.33 15.65 15.18 15.58 0.1M
2023-03-29 15.29 15.31 14.89 15.21 0.0M
2023-03-28 15.17 15.49 14.98 15.02 0.0M
2023-03-27 15.25 15.33 14.99 15.13 0.0M
2023-03-24 14.32 15.01 14.19 14.91 0.0M
2023-03-23 14.82 15.09 14.30 14.44 0.1M
2023-03-22 15.73 15.75 14.70 14.80 0.0M
2023-03-21 15.21 16.57 15.21 15.87 0.1M
2023-03-20 14.95 15.37 14.90 15.21 0.1M
2023-03-17 15.09 15.30 14.78 14.91 0.1M
2023-03-16 15.21 15.22 14.85 15.20 0.0M
2023-03-15 16.05 16.05 14.99 15.45 0.1M
2023-03-14 16.34 16.90 16.12 16.17 0.0M
2023-03-13 16.25 16.98 16.14 16.65 0.0M
2023-03-10 17.13 17.13 16.23 16.61 0.1M
2023-03-09 17.78 17.80 17.12 17.13 0.0M
2023-03-08 18.10 18.10 17.59 17.72 0.0M
2023-03-07 17.92 18.20 17.76 18.04 0.0M
2023-03-06 18.12 18.49 17.89 17.94 0.1M
2023-03-03 18.14 18.25 17.95 18.04 0.0M
2023-03-02 17.60 18.01 17.57 17.91 0.0M
2023-03-01 18.05 18.15 17.67 17.71 0.0M
2023-02-28 18.21 18.46 18.05 18.05 0.0M
2023-02-27 18.56 18.79 18.20 18.28 0.0M
2023-02-24 19.03 19.03 18.00 18.38 0.0M
2023-02-23 18.85 19.20 18.43 18.79 0.0M
2023-02-22 18.22 18.55 18.15 18.27 0.0M
2023-02-21 18.40 18.89 18.32 18.50 0.0M
2023-02-17 19.05 19.05 18.54 18.62 0.0M
2023-02-16 19.00 19.25 18.89 18.99 0.0M
2023-02-15 19.01 19.51 18.41 19.31 0.0M
2023-02-14 19.63 19.68 19.00 19.13 0.0M
2023-02-13 19.37 19.95 19.11 19.78 0.0M
2023-02-10 19.33 19.58 19.03 19.22 0.0M
2023-02-09 19.29 19.36 19.11 19.23 0.0M
2023-02-08 19.50 19.50 19.05 19.15 0.0M
2023-02-07 19.18 19.64 19.07 19.50 0.0M
2023-02-06 19.60 19.60 19.02 19.17 0.0M
2023-02-03 19.26 19.43 18.96 19.43 0.0M
2023-02-02 19.42 19.80 19.35 19.49 0.0M
2023-02-01 18.87 19.61 18.53 19.33 0.0M
2023-01-31 19.20 19.23 18.87 19.05 0.0M
2023-01-30 19.08 19.37 18.85 18.98 0.0M
2023-01-27 18.97 19.40 18.55 19.22 0.0M
2023-01-26 19.32 19.42 18.89 19.00 0.0M
2023-01-25 18.28 19.30 18.28 19.30 0.0M
2023-01-24 18.40 18.78 18.26 18.59 0.0M
2023-01-23 18.12 18.46 17.87 18.40 0.0M
2023-01-20 18.19 18.19 17.89 18.12 0.0M
2023-01-19 17.71 18.09 17.66 18.01 0.0M
2023-01-18 18.08 18.35 17.72 17.84 0.0M
2023-01-17 17.84 18.11 17.72 17.93 0.0M
2023-01-13 17.48 17.89 17.48 17.83 0.0M
2023-01-12 17.07 17.72 17.01 17.49 0.0M
2023-01-11 16.40 17.27 16.40 16.99 0.1M
2023-01-10 16.86 16.91 16.53 16.72 0.0M
2023-01-09 16.85 16.89 16.30 16.83 0.0M
2023-01-06 16.41 16.89 16.35 16.73 0.0M
2023-01-05 16.53 16.68 16.30 16.32 0.0M
2023-01-04 16.30 16.86 16.30 16.65 0.0M
2023-01-03 16.00 16.50 16.00 16.38 0.0M