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 )

13.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 9.570 9.827 9.379 9.689 34,073 +0.12(+1.24%)
Sep 29, 2020 9.821 10.10 9.570 9.570 64,339 -0.71(-6.93%)
Sep 28, 2020 9.986 10.63 9.728 10.28 66,767 +0.55(+5.63%)
Sep 25, 2020 10.16 10.16 9.689 9.735 43,030 -0.36(-3.59%)
Sep 24, 2020 9.570 10.17 9.570 10.10 26,703 +0.53(+5.52%)
Sep 23, 2020 9.735 9.755 9.537 9.570 31,582 -0.22(-2.29%)
Sep 22, 2020 9.550 9.827 9.550 9.794 31,444 +0.39(+4.14%)
Sep 21, 2020 8.976 9.702 8.910 9.405 57,732 +0.51(+5.71%)
Sep 18, 2020 9.108 9.128 8.837 8.897 123,182 +0.05(+0.60%)
Sep 17, 2020 9.075 9.143 8.756 8.844 56,136 -0.33(-3.60%)
Sep 16, 2020 9.557 9.643 9.174 9.174 87,973 -0.48(-4.92%)
Sep 15, 2020 9.847 9.847 9.484 9.649 34,826 +0.00(+0.00%)
Sep 14, 2020 9.979 9.979 9.643 9.649 34,386 -0.12(-1.22%)
Sep 11, 2020 9.672 9.959 9.633 9.768 30,966 +0.05(+0.53%)
Sep 10, 2020 9.864 10.06 9.524 9.716 18,281 -0.11(-1.11%)
Sep 09, 2020 9.492 9.961 9.492 9.826 46,689 +0.30(+3.10%)
Sep 08, 2020 10.06 10.09 9.492 9.530 28,898 -0.46(-4.63%)
Sep 04, 2020 9.961 10.22 9.851 9.993 23,652 +0.03(+0.32%)
Sep 03, 2020 10.06 10.29 9.903 9.961 22,952 -0.01(-0.06%)
Sep 02, 2020 9.884 10.14 9.794 9.967 35,358 +0.04(+0.45%)
Sep 01, 2020 10.10 10.10 9.851 9.922 5,166 +0.04(+0.46%)
Aug 31, 2020 9.749 9.974 9.722 9.877 24,843 +0.24(+2.47%)
Aug 28, 2020 9.716 9.813 9.517 9.639 58,665 +0.00(+0.00%)
Aug 27, 2020 10.06 10.19 9.639 9.639 46,823 -0.55(-5.36%)
Aug 26, 2020 10.20 10.23 10.04 10.19 12,489 +0.03(+0.32%)
Aug 25, 2020 9.980 10.34 9.980 10.15 14,149 +0.02(+0.19%)
Aug 24, 2020 10.15 10.41 9.967 10.13 22,803 +0.15(+1.48%)
Aug 21, 2020 9.806 10.23 9.806 9.986 39,369 +0.10(+1.04%)
Aug 20, 2020 10.76 10.76 9.768 9.884 41,998 -0.04(-0.45%)
Aug 19, 2020 10.98 10.98 9.858 9.929 8,757 -0.29(-2.83%)
Aug 18, 2020 10.12 10.29 9.986 10.22 26,354 +0.17(+1.73%)
Aug 17, 2020 10.79 10.79 10.04 10.04 26,936 -0.59(-5.56%)
Aug 14, 2020 10.91 10.91 10.50 10.64 16,027 -0.18(-1.66%)
Aug 13, 2020 10.15 10.82 9.918 10.82 39,572 +0.86(+8.65%)
Aug 12, 2020 9.794 9.954 9.633 9.954 10,446 -0.01(-0.06%)
Aug 11, 2020 9.736 10.11 9.672 9.961 30,655 +0.22(+2.31%)
Aug 10, 2020 9.697 10.15 9.524 9.736 30,033 +0.16(+1.68%)
Aug 07, 2020 9.633 9.761 9.549 9.575 20,851 -0.19(-1.91%)
Aug 06, 2020 9.639 9.839 9.520 9.761 111,298 -0.08(-0.85%)
Aug 05, 2020 9.742 10.20 9.742 9.845 33,949 -0.12(-1.23%)
Aug 04, 2020 9.627 9.996 9.627 9.967 23,883 +0.31(+3.19%)
Aug 03, 2020 10.28 10.28 9.530 9.659 42,415 -0.56(-5.47%)
Jul 31, 2020 10.07 10.48 10.07 10.22 29,410 +0.17(+1.73%)
Jul 30, 2020 9.639 10.22 9.639 10.04 20,778 +0.37(+3.85%)
Jul 29, 2020 10.10 10.10 9.672 9.672 49,538 -0.29(-2.90%)
Jul 28, 2020 10.02 10.25 9.764 9.961 41,370 -0.08(-0.77%)
Jul 27, 2020 9.479 10.17 9.325 10.04 430,415 +0.88(+9.61%)
Jul 24, 2020 10.06 10.53 9.157 9.157 65,356 -0.90(-8.95%)
Jul 23, 2020 10.14 10.89 10.06 10.06 50,404 -0.08(-0.82%)
Jul 22, 2020 9.961 10.33 9.903 10.14 88,438 +0.46(+4.78%)
Jul 21, 2020 9.672 9.877 9.672 9.678 23,841 +0.01(+0.07%)
Jul 20, 2020 9.961 9.974 9.562 9.672 41,048 -0.07(-0.73%)
Jul 17, 2020 9.485 9.832 9.485 9.742 65,979 -0.01(-0.13%)
Jul 16, 2020 9.517 9.929 9.318 9.755 84,548 +0.12(+1.20%)
Jul 15, 2020 9.672 10.34 9.382 9.639 126,008 -0.02(-0.20%)
Jul 14, 2020 9.543 9.896 9.421 9.659 28,713 +0.26(+2.73%)
Jul 13, 2020 9.672 9.729 9.382 9.402 34,290 -0.12(-1.28%)
Jul 10, 2020 9.511 9.839 9.492 9.524 23,808 +0.01(+0.14%)
Jul 09, 2020 9.575 9.697 9.511 9.511 12,733 -0.06(-0.67%)
Jul 08, 2020 9.800 9.999 9.575 9.575 18,528 -0.39(-3.87%)
Jul 07, 2020 10.54 10.54 9.877 9.961 38,370 -0.68(-6.40%)
Jul 06, 2020 10.99 11.05 10.54 10.64 18,523 -0.21(-1.90%)
Jul 02, 2020 10.96 11.00 10.70 10.85 51,663 +0.01(+0.06%)
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.