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 )

13.98 +0.34 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 14.21 14.30 14.06 14.15 37,218 -0.10(-0.67%)
Apr 29, 2021 14.26 14.29 14.00 14.25 60,280 +0.08(+0.58%)
Apr 28, 2021 14.22 14.29 14.10 14.17 37,011 -0.01(-0.05%)
Apr 27, 2021 14.10 14.32 14.07 14.18 24,659 -0.01(-0.05%)
Apr 26, 2021 14.15 14.35 14.12 14.18 43,242 -0.12(-0.81%)
Apr 23, 2021 14.48 14.59 14.25 14.30 55,025 +0.04(+0.29%)
Apr 22, 2021 14.40 14.70 14.04 14.26 84,119 +0.06(+0.43%)
Apr 21, 2021 14.18 14.66 14.05 14.20 81,984 +0.08(+0.58%)
Apr 20, 2021 14.13 14.25 14.08 14.11 26,660 -0.03(-0.24%)
Apr 19, 2021 14.24 14.24 14.07 14.15 50,265 -0.05(-0.39%)
Apr 16, 2021 14.30 14.37 14.14 14.20 23,498 -0.06(-0.43%)
Apr 15, 2021 14.51 14.68 14.22 14.26 36,513 -0.26(-1.79%)
Apr 14, 2021 14.55 14.72 14.39 14.53 73,038 -0.03(-0.24%)
Apr 13, 2021 14.39 14.72 14.20 14.56 72,897 +0.30(+2.11%)
Apr 12, 2021 14.18 14.39 13.95 14.26 93,475 +0.33(+2.36%)
Apr 09, 2021 13.87 13.98 13.76 13.93 104,357 +0.08(+0.59%)
Apr 08, 2021 13.60 13.90 13.58 13.85 142,157 +0.28(+2.07%)
Apr 07, 2021 13.59 13.73 13.46 13.57 63,111 -0.03(-0.20%)
Apr 06, 2021 13.63 13.74 13.44 13.59 167,893 +0.06(+0.46%)
Apr 05, 2021 13.39 13.70 13.37 13.53 83,623 +0.25(+1.86%)
Apr 01, 2021 13.03 13.55 13.03 13.28 181,860 +0.55(+4.36%)
Mar 31, 2021 12.89 12.93 12.54 12.73 59,777 -0.01(-0.05%)
Mar 30, 2021 12.77 12.81 12.48 12.74 72,668 +0.01(+0.11%)
Mar 29, 2021 12.46 12.75 12.22 12.72 105,254 +0.27(+2.20%)
Mar 26, 2021 12.72 12.75 12.41 12.45 65,971 -0.08(-0.66%)
Mar 25, 2021 12.67 12.78 12.34 12.53 95,013 -0.14(-1.08%)
Mar 24, 2021 12.80 12.81 12.53 12.67 18,564 +0.01(+0.11%)
Mar 23, 2021 12.59 12.84 12.56 12.65 63,508 +0.07(+0.54%)
Mar 22, 2021 12.77 12.79 12.48 12.59 42,902 -0.12(-0.97%)
Mar 19, 2021 12.57 12.74 12.41 12.71 53,273 +0.05(+0.43%)
Mar 18, 2021 12.78 12.88 12.50 12.65 62,317 -0.19(-1.44%)
Mar 17, 2021 12.82 12.87 12.63 12.84 58,598 +0.08(+0.65%)
Mar 16, 2021 13.10 13.13 12.48 12.76 46,891 -0.28(-2.15%)
Mar 15, 2021 12.84 13.19 12.74 13.04 65,906 +0.21(+1.60%)
Mar 12, 2021 12.29 13.02 12.26 12.83 129,024 +0.39(+3.17%)
Mar 11, 2021 12.38 12.63 12.38 12.44 167,463 -0.08(-0.64%)
Mar 10, 2021 12.71 12.84 12.32 12.52 149,417 -0.11(-0.85%)
Mar 09, 2021 12.49 12.87 12.49 12.63 83,973 +0.17(+1.39%)
Mar 08, 2021 12.73 13.05 12.43 12.45 100,438 -0.05(-0.37%)
Mar 05, 2021 12.61 12.93 12.36 12.50 32,500 -0.08(-0.64%)
Mar 04, 2021 12.89 12.94 12.54 12.58 16,743 -0.25(-1.98%)
Mar 03, 2021 12.95 12.95 12.70 12.83 54,219 -0.03(-0.21%)
Mar 02, 2021 13.02 13.04 12.76 12.86 35,175 +0.04(+0.31%)
Mar 01, 2021 12.85 12.90 12.53 12.82 19,588 +0.40(+3.23%)
Feb 26, 2021 12.85 12.97 12.31 12.42 121,167 -0.28(-2.21%)
Feb 25, 2021 12.98 13.12 12.63 12.70 95,949 -0.19(-1.45%)
Feb 24, 2021 12.85 12.98 12.79 12.89 42,847 +0.07(+0.52%)
Feb 23, 2021 12.95 12.97 12.69 12.82 68,304 -0.13(-0.98%)
Feb 22, 2021 12.99 12.99 12.82 12.95 49,735 -0.15(-1.17%)
Feb 19, 2021 12.73 13.15 12.52 13.10 70,843 +0.49(+3.92%)
Feb 18, 2021 12.25 12.79 12.16 12.61 72,177 +0.85(+7.21%)
Feb 17, 2021 12.03 12.11 11.55 11.76 20,692 -0.27(-2.22%)
Feb 16, 2021 11.53 12.05 11.53 12.02 33,847 +0.59(+5.20%)
Feb 12, 2021 11.51 11.62 11.35 11.43 28,157 +0.05(+0.47%)
Feb 11, 2021 11.68 11.80 11.38 11.38 16,166 -0.30(-2.57%)
Feb 10, 2021 11.48 11.73 11.47 11.68 24,470 +0.09(+0.81%)
Feb 09, 2021 11.45 11.68 11.22 11.58 36,492 +0.17(+1.52%)
Feb 08, 2021 11.48 11.48 11.08 11.41 20,535 -0.01(-0.06%)
Feb 05, 2021 11.50 11.51 11.13 11.42 11,083 +0.07(+0.59%)
Feb 04, 2021 11.17 11.59 11.02 11.35 32,743 +0.13(+1.19%)
Feb 03, 2021 11.35 11.35 11.06 11.22 17,682 +0.03(+0.24%)
Feb 02, 2021 11.33 11.34 11.05 11.19 26,737 +0.13(+1.21%)
Feb 01, 2021 10.94 11.42 10.68 11.06 33,913 +0.20(+1.84%)
Jan 29, 2021 11.13 11.33 10.76 10.86 17,074 -0.49(-4.35%)
Jan 28, 2021 10.85 11.35 10.68 11.35 26,032 +0.53(+4.94%)
Jan 27, 2021 10.95 10.95 10.42 10.82 44,695 -0.08(-0.74%)
Jan 26, 2021 10.80 11.02 10.66 10.90 24,733 +0.09(+0.87%)
Jan 25, 2021 11.14 11.14 10.80 10.80 17,519 -0.21(-1.94%)
Jan 22, 2021 11.18 11.18 10.72 11.02 45,081 -0.03(-0.30%)
Jan 21, 2021 11.22 11.25 11.02 11.05 13,418 -0.10(-0.90%)
Jan 20, 2021 11.26 11.46 11.15 11.15 12,016 +0.00(+0.00%)
Jan 19, 2021 11.32 11.40 11.15 11.15 13,249 -0.17(-1.48%)
Jan 15, 2021 11.34 11.71 11.32 11.32 37,443 -0.23(-2.02%)
Jan 14, 2021 11.49 11.60 11.14 11.55 47,896 +0.06(+0.52%)
Jan 13, 2021 11.48 11.68 11.26 11.49 7,668 -0.11(-0.98%)
Jan 12, 2021 11.34 11.84 11.24 11.60 25,728 +0.34(+3.02%)
Jan 11, 2021 11.42 11.63 11.13 11.26 19,380 -0.31(-2.65%)
Jan 08, 2021 11.82 12.13 11.55 11.57 30,853 +0.02(+0.17%)
Jan 07, 2021 11.58 11.68 11.33 11.55 48,645 +0.07(+0.58%)
Jan 06, 2021 11.28 11.62 11.28 11.48 15,443 +0.18(+1.60%)
Jan 05, 2021 11.58 11.68 11.21 11.30 23,271 -0.18(-1.57%)
Jan 04, 2021 11.07 11.69 11.07 11.48 54,309 +0.45(+4.12%)
Dec 31, 2020 11.03 11.03 11.03 57,844 +0.27(+2.55%)
Dec 30, 2020 10.84 11.26 10.76 10.76 57,844 -0.07(-0.62%)
Dec 29, 2020 10.85 10.85 10.63 10.82 98,220 +0.01(+0.06%)
Dec 28, 2020 11.06 11.07 10.82 10.82 43,835 -0.15(-1.34%)
Dec 24, 2020 11.23 11.23 10.81 10.96 45,681 -0.21(-1.85%)
Dec 23, 2020 10.88 11.25 10.88 11.17 84,716 +0.31(+2.83%)
Dec 22, 2020 11.42 11.59 10.80 10.86 128,814 -0.55(-4.80%)
Dec 21, 2020 11.49 11.61 11.26 11.41 61,262 -0.27(-2.29%)
Dec 18, 2020 12.19 12.19 11.41 11.68 103,493 -0.51(-4.22%)
Dec 17, 2020 12.25 12.43 12.03 12.19 68,684 -0.01(-0.11%)
Dec 16, 2020 12.29 12.54 11.97 12.21 52,880 -0.01(-0.05%)
Dec 15, 2020 12.35 12.37 11.97 12.21 59,045 +0.04(+0.33%)
Dec 14, 2020 12.65 12.75 12.04 12.17 61,112 -0.46(-3.65%)
Dec 11, 2020 12.50 12.80 12.42 12.63 39,917 -0.03(-0.21%)
Dec 10, 2020 12.57 12.82 12.50 12.66 55,736 -0.01(-0.10%)
Dec 09, 2020 12.87 12.87 12.58 12.67 68,297 -0.10(-0.82%)
Dec 08, 2020 12.67 13.05 12.58 12.78 62,032 -0.04(-0.31%)
Dec 07, 2020 13.21 13.38 12.31 12.82 75,433 -0.20(-1.51%)
Dec 04, 2020 12.65 13.06 12.48 13.01 110,117 +0.46(+3.65%)
Dec 03, 2020 12.19 12.65 12.19 12.55 90,985 +0.39(+3.23%)
Dec 02, 2020 12.31 12.89 11.91 12.16 283,458 +0.29(+2.42%)
Dec 01, 2020 11.44 12.08 11.33 11.87 350,163 +1.09(+10.13%)
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%)
Sep 01, 2020 10.00 10.00 9.760 9.830 5,214 +0.04(+0.46%)
Aug 31, 2020 9.658 9.881 9.632 9.785 25,076 +0.24(+2.47%)
Aug 28, 2020 9.626 9.722 9.429 9.550 59,216 +0.00(+0.00%)
Aug 27, 2020 9.963 10.10 9.550 9.550 47,263 -0.54(-5.36%)
Aug 26, 2020 10.10 10.14 9.944 10.09 12,606 +0.03(+0.32%)
Aug 25, 2020 9.887 10.24 9.887 10.06 14,282 +0.02(+0.19%)
Aug 24, 2020 10.05 10.31 9.874 10.04 23,017 +0.15(+1.48%)
Aug 21, 2020 9.715 10.14 9.715 9.893 39,739 +0.10(+1.04%)
Aug 20, 2020 10.66 10.66 9.677 9.792 42,392 -0.04(-0.45%)
Aug 19, 2020 10.88 10.88 9.766 9.836 8,840 -0.29(-2.83%)
Aug 18, 2020 10.03 10.19 9.893 10.12 26,602 +0.17(+1.73%)
Aug 17, 2020 10.69 10.69 9.951 9.951 27,189 -0.59(-5.56%)
Aug 14, 2020 10.80 10.80 10.40 10.54 16,178 -0.18(-1.66%)
Aug 13, 2020 10.06 10.71 9.825 10.71 39,943 +0.85(+8.65%)
Aug 12, 2020 9.702 9.862 9.543 9.862 10,544 -0.01(-0.06%)
Aug 11, 2020 9.645 10.02 9.581 9.868 30,943 +0.22(+2.31%)
Aug 10, 2020 9.607 10.05 9.435 9.645 30,315 +0.16(+1.68%)
Aug 07, 2020 9.543 9.671 9.461 9.486 21,047 -0.18(-1.91%)
Aug 06, 2020 9.550 9.747 9.431 9.671 112,343 -0.08(-0.85%)
Aug 05, 2020 9.652 10.11 9.652 9.753 34,268 -0.12(-1.22%)
Aug 04, 2020 9.537 9.903 9.537 9.874 24,107 +0.31(+3.19%)
Aug 03, 2020 10.19 10.19 9.441 9.569 42,813 -0.55(-5.47%)
Jul 31, 2020 9.976 10.38 9.976 10.12 29,686 +0.17(+1.73%)
Jul 30, 2020 9.550 10.12 9.550 9.951 20,974 +0.37(+3.85%)
Jul 29, 2020 10.01 10.01 9.581 9.581 50,004 -0.29(-2.90%)
Jul 28, 2020 9.925 10.15 9.673 9.868 41,759 -0.08(-0.77%)
Jul 27, 2020 9.390 10.08 9.238 9.944 434,460 +0.87(+9.61%)
Jul 24, 2020 9.963 10.43 9.072 9.072 65,971 -0.89(-8.95%)
Jul 23, 2020 10.05 10.78 9.963 9.963 50,877 -0.08(-0.82%)
Jul 22, 2020 9.868 10.23 9.811 10.05 89,269 +0.46(+4.78%)
Jul 21, 2020 9.581 9.785 9.581 9.588 24,065 +0.01(+0.07%)
Jul 20, 2020 9.868 9.881 9.473 9.581 41,434 -0.07(-0.73%)
Jul 17, 2020 9.397 9.741 9.397 9.652 66,599 -0.01(-0.13%)
Jul 16, 2020 9.429 9.836 9.231 9.664 85,342 +0.11(+1.20%)
Jul 15, 2020 9.581 10.24 9.295 9.550 127,192 -0.02(-0.20%)
Jul 14, 2020 9.454 9.804 9.333 9.569 28,983 +0.25(+2.73%)
Jul 13, 2020 9.581 9.639 9.295 9.314 34,612 -0.12(-1.28%)
Jul 10, 2020 9.422 9.747 9.403 9.435 24,032 +0.01(+0.14%)
Jul 09, 2020 9.486 9.607 9.422 9.422 12,853 -0.06(-0.67%)
Jul 08, 2020 9.709 9.906 9.486 9.486 18,702 -0.38(-3.87%)
Jul 07, 2020 10.44 10.44 9.785 9.868 38,731 -0.67(-6.40%)
Jul 06, 2020 10.89 10.95 10.44 10.54 18,698 -0.20(-1.90%)
Jul 02, 2020 10.85 10.90 10.60 10.75 52,148 +0.01(+0.06%)
Jul 01, 2020 10.71 11.13 10.59 10.74 18,976 +0.08(+0.72%)
Jun 30, 2020 10.66 11.39 10.36 10.66 32,148 -0.11(-1.00%)
Jun 29, 2020 10.76 11.12 10.51 10.77 43,039 +0.13(+1.26%)
Jun 26, 2020 10.50 10.64 10.31 10.64 29,529 +0.08(+0.72%)
Jun 25, 2020 10.41 10.66 10.08 10.56 48,936 +0.11(+1.04%)
Jun 24, 2020 10.65 10.80 10.40 10.45 61,313 -0.20(-1.85%)
Jun 23, 2020 10.75 10.82 10.47 10.65 101,312 -0.04(-0.36%)
Jun 22, 2020 10.35 11.05 10.19 10.69 118,460 +0.25(+2.44%)
Jun 19, 2020 10.60 11.01 10.43 10.43 424,256 +0.03(+0.31%)
Jun 18, 2020 10.42 10.49 10.13 10.40 108,690 +0.15(+1.49%)
Jun 17, 2020 10.17 10.45 10.07 10.25 73,088 -0.10(-0.98%)
Jun 16, 2020 10.82 10.82 10.35 10.35 51,592 -0.03(-0.31%)
Jun 15, 2020 9.390 10.50 9.384 10.38 134,565 +0.71(+7.30%)
Jun 12, 2020 9.938 10.17 9.359 9.677 111,208 +0.06(+0.60%)
Jun 11, 2020 9.769 10.29 9.601 9.620 68,125 -0.30(-3.06%)
Jun 10, 2020 9.644 10.10 9.489 9.924 45,462 +0.28(+2.89%)
Jun 09, 2020 10.02 10.21 9.489 9.644 56,647 -0.63(-6.10%)
Jun 08, 2020 10.69 10.82 9.930 10.27 74,597 -0.68(-6.18%)
Jun 05, 2020 11.07 11.22 10.35 10.95 77,552 +0.12(+1.09%)
Jun 04, 2020 11.10 11.14 10.47 10.83 71,967 -0.11(-0.96%)
Jun 03, 2020 10.48 11.15 10.35 10.93 120,595 +0.55(+5.25%)
Jun 02, 2020 10.48 10.48 10.22 10.39 63,928 +0.11(+1.09%)
Jun 01, 2020 10.41 10.48 10.16 10.28 106,359 +0.15(+1.47%)
May 29, 2020 10.48 10.48 9.974 10.13 119,311 -0.13(-1.27%)
May 28, 2020 9.831 10.53 9.824 10.26 64,192 +0.44(+4.49%)
May 27, 2020 10.41 10.54 9.818 9.818 80,957 -0.21(-2.10%)
May 26, 2020 9.793 10.54 9.341 10.03 165,909 +1.04(+11.52%)
May 22, 2020 8.354 9.452 8.236 8.993 110,121 +0.62(+7.41%)
May 21, 2020 7.976 8.931 7.784 8.373 345,554 +0.93(+12.50%)
May 20, 2020 6.822 7.830 6.822 7.443 42,616 +0.62(+9.09%)
May 19, 2020 7.126 7.126 6.345 6.822 75,119 -0.04(-0.54%)
May 18, 2020 6.909 7.046 6.853 6.860 26,785 +0.31(+4.73%)
May 15, 2020 7.126 7.126 6.457 6.550 17,251 -0.20(-3.03%)
May 14, 2020 7.071 7.108 6.512 6.754 72,875 -0.33(-4.72%)
May 13, 2020 7.381 7.616 6.822 7.089 56,660 -0.29(-3.95%)
May 12, 2020 7.325 7.486 7.188 7.381 24,109 +0.06(+0.76%)
May 11, 2020 7.455 7.623 6.854 7.325 19,015 -0.19(-2.48%)
May 08, 2020 7.474 7.753 7.474 7.511 34,826 +0.07(+0.92%)
May 07, 2020 7.734 7.902 7.185 7.443 37,076 +0.00(+0.00%)
May 06, 2020 6.643 7.740 6.643 7.443 112,328 +0.83(+12.57%)
May 05, 2020 6.729 6.978 6.426 6.612 53,851 -0.09(-1.30%)
May 04, 2020 6.847 6.978 6.512 6.698 39,263 -0.28(-4.00%)
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.