Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Real Estate Finance Inc (NY: NREF )

14.21 +0.14 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.22 11.23 10.76 10.78 64,907 -0.31(-2.83%)
Nov 27, 2020 10.57 11.10 10.57 11.10 52,764 +0.56(+5.27%)
Nov 25, 2020 10.47 10.66 10.32 10.54 25,846 -0.05(-0.49%)
Nov 24, 2020 10.26 10.65 10.14 10.59 68,602 +0.46(+4.58%)
Nov 23, 2020 9.821 10.19 9.709 10.13 89,349 +0.42(+4.31%)
Nov 20, 2020 9.409 9.808 9.409 9.710 46,035 +0.29(+3.12%)
Nov 19, 2020 9.723 9.769 9.036 9.415 87,330 -0.15(-1.57%)
Nov 18, 2020 9.147 9.778 9.147 9.566 108,948 +0.52(+5.78%)
Nov 17, 2020 9.644 9.906 8.892 9.043 256,603 -0.66(-6.81%)
Nov 16, 2020 9.644 9.821 9.638 9.703 57,944 +0.16(+1.64%)
Nov 13, 2020 9.347 9.612 9.347 9.546 47,411 +0.13(+1.39%)
Nov 12, 2020 9.415 9.605 9.193 9.415 87,094 +0.04(+0.42%)
Nov 11, 2020 9.317 9.585 9.317 9.376 61,171 +0.01(+0.07%)
Nov 10, 2020 9.147 9.461 9.147 9.370 65,423 +0.02(+0.21%)
Nov 09, 2020 9.350 9.409 9.193 9.350 60,795 +0.27(+3.03%)
Nov 06, 2020 8.984 9.167 8.984 9.075 34,411 +0.09(+0.95%)
Nov 05, 2020 9.154 9.233 8.984 8.990 50,364 -0.10(-1.05%)
Nov 04, 2020 9.290 9.344 8.958 9.085 18,342 -0.06(-0.68%)
Nov 03, 2020 9.010 9.147 8.922 9.147 14,582 +0.25(+2.87%)
Nov 02, 2020 8.964 9.115 8.860 8.892 35,128 -0.07(-0.80%)
Oct 30, 2020 8.729 9.281 8.729 8.964 21,411 +0.04(+0.44%)
Oct 29, 2020 8.631 9.239 8.585 8.925 46,328 +0.15(+1.71%)
Oct 28, 2020 8.971 9.075 8.677 8.775 30,273 -0.06(-0.67%)
Oct 27, 2020 8.938 8.945 8.683 8.834 67,345 +0.07(+0.75%)
Oct 26, 2020 8.847 9.174 8.670 8.768 44,476 -0.33(-3.59%)
Oct 23, 2020 9.239 9.419 9.023 9.095 34,870 -0.16(-1.70%)
Oct 22, 2020 9.239 9.492 9.239 9.252 28,009 +0.01(+0.14%)
Oct 21, 2020 9.481 9.657 9.232 9.239 22,180 -0.01(-0.14%)
Oct 20, 2020 9.520 9.618 9.219 9.252 34,810 +0.03(+0.28%)
Oct 19, 2020 9.317 9.621 9.206 9.226 28,061 -0.16(-1.67%)
Oct 16, 2020 9.095 9.978 9.095 9.383 36,705 +0.15(+1.63%)
Oct 15, 2020 9.154 9.402 8.990 9.232 62,598 +0.12(+1.36%)
Oct 14, 2020 9.024 9.174 9.024 9.108 27,865 -0.05(-0.50%)
Oct 13, 2020 9.187 9.370 8.990 9.154 36,601 -0.05(-0.50%)
Oct 12, 2020 9.494 9.612 9.200 9.200 20,390 -0.02(-0.21%)
Oct 09, 2020 9.265 9.317 9.206 9.219 24,929 +0.03(+0.36%)
Oct 08, 2020 9.298 9.432 9.154 9.187 38,823 -0.27(-2.84%)
Oct 07, 2020 9.304 9.602 9.095 9.455 36,318 +0.08(+0.84%)
Oct 06, 2020 9.755 9.840 9.376 9.376 25,080 -0.13(-1.38%)
Oct 05, 2020 9.834 9.880 9.507 9.507 21,832 -0.15(-1.56%)
Oct 02, 2020 9.847 9.847 9.383 9.657 39,917 -0.16(-1.60%)
Oct 01, 2020 9.520 9.939 9.520 9.814 15,706 +0.22(+2.25%)
Sep 30, 2020 9.481 9.736 9.291 9.599 34,393 +0.12(+1.24%)
Sep 29, 2020 9.729 10.00 9.481 9.481 64,944 -0.71(-6.93%)
Sep 28, 2020 9.893 10.53 9.638 10.19 67,394 +0.54(+5.63%)
Sep 25, 2020 10.06 10.06 9.599 9.644 43,435 -0.36(-3.59%)
Sep 24, 2020 9.481 10.08 9.481 10.00 26,954 +0.52(+5.52%)
Sep 23, 2020 9.644 9.664 9.448 9.481 31,878 -0.22(-2.29%)
Sep 22, 2020 9.461 9.736 9.461 9.703 31,739 +0.39(+4.14%)
Sep 21, 2020 8.892 9.612 8.827 9.317 58,274 +0.50(+5.71%)
Sep 18, 2020 9.023 9.043 8.755 8.814 124,340 +0.05(+0.60%)
Sep 17, 2020 8.990 9.058 8.674 8.762 56,664 -0.33(-3.60%)
Sep 16, 2020 9.468 9.553 9.089 9.089 88,800 -0.47(-4.92%)
Sep 15, 2020 9.755 9.755 9.396 9.559 35,153 +0.00(+0.00%)
Sep 14, 2020 9.886 9.886 9.553 9.559 34,709 -0.12(-1.22%)
Sep 11, 2020 9.581 9.866 9.543 9.677 31,257 +0.05(+0.53%)
Sep 10, 2020 9.772 9.970 9.435 9.626 18,453 -0.11(-1.11%)
Sep 09, 2020 9.403 9.868 9.403 9.734 47,128 +0.29(+3.10%)
Sep 08, 2020 9.963 9.995 9.403 9.441 29,170 -0.46(-4.63%)
Sep 04, 2020 9.868 10.12 9.760 9.900 23,875 +0.03(+0.32%)
Sep 03, 2020 9.970 10.19 9.811 9.868 23,168 -0.01(-0.06%)
Sep 02, 2020 9.792 10.05 9.702 9.874 35,690 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.