Nuveen Real Estate

JRS
🏛️ usa →
8.18
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
2022-12-30 7.53 7.57 7.43 7.56 0.2M
2022-12-29 7.31 7.49 7.31 7.47 0.1M
2022-12-28 7.36 7.50 7.28 7.28 0.2M
2022-12-27 7.51 7.57 7.37 7.40 0.1M
2022-12-23 7.48 7.52 7.40 7.50 0.1M
2022-12-22 7.47 7.50 7.33 7.48 0.1M
2022-12-21 7.58 7.71 7.52 7.55 0.1M
2022-12-20 7.51 7.62 7.47 7.58 0.1M
2022-12-19 7.77 7.77 7.52 7.57 0.1M
2022-12-16 7.86 7.87 7.67 7.77 0.1M
2022-12-15 8.06 8.10 7.89 8.00 0.1M
2022-12-14 8.22 8.39 8.11 8.15 0.1M
2022-12-13 8.41 8.53 8.32 8.43 0.1M
2022-12-12 8.18 8.24 8.05 8.22 0.1M
2022-12-09 8.14 8.24 8.10 8.16 0.1M
2022-12-08 8.16 8.27 8.15 8.16 0.1M
2022-12-07 8.17 8.31 8.13 8.15 0.1M
2022-12-06 8.35 8.40 8.19 8.19 0.1M
2022-12-05 8.50 8.59 8.37 8.40 0.1M
2022-12-02 8.50 8.60 8.45 8.52 0.1M
2022-12-01 8.55 8.68 8.50 8.53 0.1M
2022-11-30 8.30 8.48 8.25 8.47 0.1M
2022-11-29 8.21 8.35 8.21 8.29 0.1M
2022-11-28 8.40 8.45 8.22 8.25 0.1M
2022-11-25 8.35 8.52 8.35 8.39 0.1M
2022-11-23 8.23 8.49 8.20 8.32 0.1M
2022-11-22 8.20 8.24 8.13 8.23 0.1M
2022-11-21 8.13 8.25 8.10 8.18 0.1M
2022-11-18 8.01 8.18 8.01 8.13 0.0M
2022-11-17 7.99 8.03 7.90 8.01 0.1M
2022-11-16 8.14 8.17 8.07 8.10 0.1M
2022-11-15 8.10 8.23 8.10 8.14 0.1M
2022-11-14 8.26 8.27 8.03 8.03 0.1M
2022-11-11 8.24 8.34 8.17 8.29 0.1M
2022-11-10 7.90 8.25 7.90 8.23 0.2M
2022-11-09 7.67 7.90 7.64 7.66 0.1M
2022-11-08 7.59 7.77 7.59 7.69 0.1M
2022-11-07 7.75 7.87 7.55 7.57 0.1M
2022-11-04 7.84 7.84 7.56 7.72 0.1M
2022-11-03 7.67 7.80 7.63 7.72 0.0M
2022-11-02 7.97 7.97 7.72 7.74 0.1M
2022-11-01 7.97 8.03 7.95 7.95 0.0M
2022-10-31 7.77 7.93 7.77 7.89 0.1M
2022-10-28 7.58 7.86 7.53 7.79 0.1M
2022-10-27 7.69 7.69 7.54 7.56 0.1M
2022-10-26 7.71 7.71 7.57 7.63 0.1M
2022-10-25 7.38 7.69 7.32 7.68 0.1M
2022-10-24 7.40 7.40 7.27 7.37 0.1M
2022-10-21 7.35 7.35 7.23 7.33 0.1M
2022-10-20 7.32 7.49 7.29 7.35 0.2M
2022-10-19 7.54 7.54 7.30 7.32 0.1M
2022-10-18 7.52 7.66 7.52 7.54 0.1M
2022-10-17 7.28 7.53 7.28 7.46 0.0M
2022-10-14 7.52 7.56 7.18 7.21 0.1M
2022-10-13 7.13 7.48 7.02 7.43 0.1M
2022-10-12 7.58 7.58 7.12 7.21 0.3M
2022-10-11 7.45 7.62 7.42 7.53 0.1M
2022-10-10 7.52 7.69 7.43 7.47 0.1M
2022-10-07 7.65 7.66 7.43 7.47 0.1M
2022-10-06 7.88 7.88 7.66 7.72 0.1M
2022-10-05 8.05 8.07 7.63 7.80 0.1M
2022-10-04 8.08 8.26 7.97 8.09 0.1M
2022-10-03 7.93 7.93 7.79 7.89 0.1M
2022-09-30 7.59 7.74 7.59 7.73 0.1M
2022-09-29 7.78 7.84 7.52 7.60 0.1M
2022-09-28 7.50 7.83 7.49 7.78 0.1M
2022-09-27 7.66 7.76 7.50 7.52 0.1M
2022-09-26 7.80 7.80 7.52 7.62 0.1M
2022-09-23 7.98 8.02 7.79 7.85 0.1M
2022-09-22 8.22 8.22 8.05 8.09 0.1M
2022-09-21 8.43 8.48 8.24 8.24 0.1M
2022-09-20 8.60 8.61 8.38 8.42 0.1M
2022-09-19 8.63 8.69 8.44 8.69 0.2M
2022-09-16 8.76 8.83 8.62 8.76 0.1M
2022-09-15 9.03 9.14 8.82 8.86 0.1M
2022-09-14 9.18 9.32 9.01 9.07 0.1M
2022-09-13 9.65 9.65 9.35 9.37 0.1M
2022-09-12 9.67 9.79 9.67 9.71 0.1M
2022-09-09 9.51 9.69 9.51 9.57 0.0M
2022-09-08 9.48 9.60 9.46 9.48 0.0M
2022-09-07 9.39 9.55 9.39 9.51 0.0M
2022-09-06 9.46 9.60 9.33 9.39 0.0M
2022-09-02 9.57 9.70 9.45 9.45 0.0M
2022-09-01 9.52 9.57 9.30 9.55 0.1M
2022-08-31 9.55 9.71 9.40 9.53 0.1M
2022-08-30 9.68 9.71 9.52 9.52 0.1M
2022-08-29 9.78 9.78 9.53 9.68 0.1M
2022-08-26 10.01 10.03 9.76 9.77 0.1M
2022-08-25 9.83 10.04 9.70 9.99 0.1M
2022-08-24 9.68 9.87 9.68 9.79 0.0M
2022-08-23 9.90 9.94 9.71 9.72 0.1M
2022-08-22 9.98 10.10 9.82 9.93 0.1M
2022-08-19 10.27 10.29 10.06 10.08 0.1M
2022-08-18 10.43 10.53 10.29 10.38 0.1M
2022-08-17 10.32 10.57 10.26 10.38 0.1M
2022-08-16 10.31 10.49 10.29 10.42 0.1M
2022-08-15 10.34 10.55 10.28 10.36 0.1M
2022-08-12 10.33 10.41 10.33 10.39 0.0M
2022-08-11 10.29 10.41 10.20 10.33 0.1M
2022-08-10 10.16 10.26 10.10 10.22 0.1M
2022-08-09 10.00 10.04 9.95 10.01 0.1M
2022-08-08 10.00 10.07 9.94 10.02 0.1M
2022-08-05 9.85 9.95 9.84 9.92 0.0M
2022-08-04 9.89 9.95 9.86 9.94 0.1M
2022-08-03 9.89 9.99 9.88 9.94 0.1M
2022-08-02 9.94 10.01 9.83 9.84 0.1M
2022-08-01 9.88 9.98 9.84 9.94 0.1M
2022-07-29 9.73 9.96 9.70 9.89 0.1M
2022-07-28 9.46 9.78 9.46 9.72 0.1M
2022-07-27 9.41 9.51 9.36 9.45 0.1M
2022-07-26 9.47 9.50 9.37 9.41 0.0M
2022-07-25 9.43 9.52 9.39 9.45 0.1M
2022-07-22 9.50 9.55 9.28 9.43 0.1M
2022-07-21 9.46 9.50 9.37 9.47 0.1M
2022-07-20 9.57 9.57 9.35 9.46 0.2M
2022-07-19 9.38 9.48 9.30 9.47 0.1M
2022-07-18 9.51 9.55 9.26 9.29 0.1M
2022-07-15 9.33 9.42 9.27 9.40 0.0M
2022-07-14 9.13 9.27 9.11 9.20 0.0M
2022-07-13 9.30 9.40 9.25 9.30 0.1M
2022-07-12 9.40 9.51 9.35 9.35 0.0M
2022-07-11 9.34 9.51 9.31 9.44 0.1M
2022-07-08 9.40 9.55 9.40 9.49 0.0M
2022-07-07 9.51 9.60 9.48 9.55 0.1M
2022-07-06 9.58 9.70 9.49 9.50 0.1M
2022-07-05 9.58 9.59 9.37 9.58 0.1M
2022-07-01 9.52 9.65 9.42 9.61 0.2M
2022-06-30 9.35 9.54 9.25 9.40 0.1M
2022-06-29 9.50 9.50 9.34 9.47 0.1M
2022-06-28 9.68 9.83 9.44 9.45 0.0M
2022-06-27 9.76 9.76 9.57 9.58 0.1M
2022-06-24 9.65 9.79 9.49 9.72 0.1M
2022-06-23 9.38 9.65 9.26 9.56 0.1M
2022-06-22 9.14 9.42 9.07 9.31 0.1M
2022-06-21 9.07 9.34 9.02 9.16 0.1M
2022-06-17 9.03 9.16 8.95 9.01 0.1M
2022-06-16 9.48 9.50 8.95 9.01 0.2M
2022-06-15 9.49 9.67 9.40 9.59 0.1M
2022-06-14 9.43 9.85 9.31 9.33 0.1M
2022-06-13 9.85 9.88 9.52 9.65 0.1M
2022-06-10 10.04 10.10 9.85 10.09 0.1M
2022-06-09 10.37 10.41 10.17 10.17 0.1M
2022-06-08 10.56 10.73 10.39 10.41 0.1M
2022-06-07 10.38 10.62 10.38 10.59 0.0M
2022-06-06 10.53 10.60 10.43 10.45 0.0M
2022-06-03 10.53 10.59 10.44 10.45 0.0M
2022-06-02 10.47 10.60 10.42 10.58 0.0M
2022-06-01 10.60 10.60 10.35 10.49 0.1M
2022-05-31 10.66 10.68 10.50 10.57 0.1M
2022-05-27 10.40 10.71 10.40 10.68 0.1M
2022-05-26 10.20 10.35 10.20 10.31 0.1M
2022-05-25 9.98 10.16 9.98 10.12 0.1M
2022-05-24 9.75 10.04 9.60 10.00 0.2M
2022-05-23 9.66 9.83 9.52 9.73 0.1M
2022-05-20 9.77 9.77 9.45 9.54 0.1M
2022-05-19 9.65 9.77 9.63 9.66 0.1M
2022-05-18 10.09 10.09 9.69 9.73 0.1M
2022-05-17 10.18 10.24 10.12 10.13 0.1M
2022-05-16 9.98 10.15 9.98 10.09 0.1M
2022-05-13 9.81 9.97 9.79 9.93 0.1M
2022-05-12 9.69 9.82 9.63 9.71 0.1M
2022-05-11 9.65 10.03 9.65 9.71 0.1M
2022-05-10 10.12 10.23 9.72 9.76 0.2M
2022-05-09 10.60 10.60 10.04 10.08 0.1M
2022-05-06 10.72 10.75 10.53 10.65 0.1M
2022-05-05 11.15 11.15 10.70 10.80 0.1M
2022-05-04 11.10 11.14 10.89 11.14 0.1M
2022-05-03 11.01 11.07 10.91 11.02 0.1M
2022-05-02 11.28 11.36 10.75 10.91 0.2M
2022-04-29 11.65 11.68 11.28 11.28 0.1M
2022-04-28 11.60 11.73 11.50 11.73 0.1M
2022-04-27 11.48 11.68 11.48 11.54 0.1M
2022-04-26 11.73 11.91 11.51 11.51 0.1M
2022-04-25 11.86 11.88 11.57 11.77 0.1M
2022-04-22 11.88 11.88 11.64 11.82 0.4M
2022-04-21 11.94 11.94 11.68 11.75 0.1M
2022-04-20 11.72 11.92 11.72 11.86 0.1M
2022-04-19 11.33 11.67 11.33 11.64 0.0M
2022-04-18 11.50 11.50 11.35 11.36 0.1M
2022-04-14 11.61 11.71 11.50 11.50 0.0M
2022-04-13 11.51 11.63 11.51 11.55 0.0M
2022-04-12 11.54 11.67 11.50 11.54 0.0M
2022-04-11 11.58 11.70 11.46 11.51 0.1M
2022-04-08 11.59 11.64 11.50 11.60 0.0M
2022-04-07 11.72 11.84 11.52 11.62 0.1M
2022-04-06 11.73 11.90 11.62 11.79 0.1M
2022-04-05 11.92 12.00 11.77 11.81 0.0M
2022-04-04 12.03 12.11 11.89 11.97 0.1M
2022-04-01 11.91 12.00 11.74 12.00 0.1M
2022-03-31 11.83 11.98 11.79 11.81 0.1M
2022-03-30 11.98 11.98 11.79 11.84 0.1M
2022-03-29 11.71 11.93 11.71 11.88 0.1M
2022-03-28 11.46 11.65 11.45 11.60 0.1M
2022-03-25 11.45 11.50 11.38 11.43 0.1M
2022-03-24 11.40 11.44 11.26 11.33 0.2M
2022-03-23 11.45 11.45 11.35 11.37 0.1M
2022-03-22 11.39 11.54 11.36 11.38 0.1M
2022-03-21 11.43 11.47 11.25 11.30 0.1M
2022-03-18 11.30 11.43 11.28 11.39 0.0M
2022-03-17 11.04 11.40 11.04 11.35 0.0M
2022-03-16 11.08 11.16 10.91 11.11 0.1M
2022-03-15 11.00 11.04 10.86 10.96 0.1M
2022-03-14 11.30 11.55 10.81 10.95 0.1M
2022-03-11 11.59 11.70 11.42 11.45 0.0M
2022-03-10 11.50 11.56 11.40 11.51 0.0M
2022-03-09 11.70 11.70 11.46 11.56 0.1M
2022-03-08 11.41 11.63 11.35 11.59 0.1M
2022-03-07 11.61 11.64 11.34 11.37 0.0M
2022-03-04 11.48 11.65 11.39 11.61 0.1M
2022-03-03 11.45 11.54 11.38 11.49 0.0M
2022-03-02 11.21 11.49 11.20 11.37 0.1M
2022-03-01 11.26 11.35 11.11 11.28 0.1M
2022-02-28 11.26 11.40 11.13 11.23 0.1M
2022-02-25 11.03 11.43 11.03 11.37 0.1M
2022-02-24 10.50 11.01 10.45 10.98 0.1M
2022-02-23 10.93 11.07 10.77 10.78 0.1M
2022-02-22 11.08 11.10 10.75 10.89 0.1M
2022-02-18 11.21 11.25 11.05 11.18 0.0M
2022-02-17 11.39 11.41 11.15 11.21 0.1M
2022-02-16 11.24 11.48 11.24 11.39 0.1M
2022-02-15 11.27 11.30 10.98 11.25 0.0M
2022-02-14 11.23 11.45 11.13 11.15 0.1M
2022-02-11 11.48 11.60 11.28 11.39 0.1M
2022-02-10 11.74 11.85 11.48 11.50 0.2M
2022-02-09 11.78 11.81 11.67 11.80 0.1M
2022-02-08 11.45 11.75 11.30 11.66 0.1M
2022-02-07 11.32 11.56 11.27 11.48 0.1M
2022-02-04 11.60 11.68 11.33 11.36 0.1M
2022-02-03 11.73 11.73 11.62 11.63 0.0M
2022-02-02 11.61 11.78 11.61 11.75 0.1M
2022-02-01 11.52 11.59 11.44 11.53 0.1M
2022-01-31 11.16 11.50 11.16 11.43 0.1M
2022-01-28 10.94 11.31 10.83 11.30 0.1M
2022-01-27 11.13 11.36 10.89 10.94 0.1M
2022-01-26 11.35 11.51 11.06 11.11 0.1M
2022-01-25 11.13 11.38 10.95 11.22 0.1M
2022-01-24 11.16 11.34 10.36 11.29 0.4M
2022-01-21 11.91 11.95 11.44 11.49 0.1M
2022-01-20 12.07 12.21 11.85 11.98 0.1M
2022-01-19 12.30 12.45 12.00 12.04 0.1M
2022-01-18 12.21 12.38 12.17 12.25 0.1M
2022-01-14 12.38 12.47 12.16 12.26 0.1M
2022-01-13 12.39 12.50 12.33 12.44 0.1M
2022-01-12 12.55 12.57 12.30 12.38 0.1M
2022-01-11 12.49 12.52 12.35 12.50 0.1M
2022-01-10 12.45 12.45 12.28 12.45 0.1M
2022-01-07 12.55 12.58 12.45 12.50 0.1M
2022-01-06 12.44 12.50 12.29 12.50 0.2M
2022-01-05 12.73 12.73 12.36 12.47 0.1M
2022-01-04 12.77 12.79 12.63 12.78 0.1M
2022-01-03 12.84 12.88 12.60 12.79 0.1M