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 )

14.13 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 11.13 11.13 11.13 57,305 +0.28(+2.54%)
Dec 30, 2020 10.94 11.37 10.86 10.86 57,305 -0.07(-0.62%)
Dec 29, 2020 10.95 10.95 10.73 10.92 97,305 +0.01(+0.06%)
Dec 28, 2020 11.16 11.17 10.92 10.92 43,427 -0.15(-1.34%)
Dec 24, 2020 11.34 11.34 10.91 11.07 45,255 -0.21(-1.85%)
Dec 23, 2020 10.99 11.35 10.99 11.28 83,927 +0.31(+2.83%)
Dec 22, 2020 11.53 11.70 10.90 10.97 127,615 -0.55(-4.80%)
Dec 21, 2020 11.60 11.72 11.37 11.52 60,691 -0.27(-2.29%)
Dec 18, 2020 12.31 12.31 11.52 11.79 102,530 -0.52(-4.22%)
Dec 17, 2020 12.37 12.54 12.14 12.31 68,045 -0.01(-0.11%)
Dec 16, 2020 12.41 12.66 12.08 12.32 52,388 -0.01(-0.05%)
Dec 15, 2020 12.46 12.49 12.08 12.33 58,495 +0.04(+0.33%)
Dec 14, 2020 12.77 12.87 12.15 12.29 60,543 -0.46(-3.65%)
Dec 11, 2020 12.62 12.92 12.54 12.75 39,545 -0.03(-0.21%)
Dec 10, 2020 12.69 12.94 12.61 12.78 55,217 -0.01(-0.10%)
Dec 09, 2020 12.99 12.99 12.70 12.79 67,661 -0.11(-0.82%)
Dec 08, 2020 12.79 13.17 12.70 12.90 61,455 -0.04(-0.31%)
Dec 07, 2020 13.34 13.51 12.43 12.94 74,730 -0.20(-1.51%)
Dec 04, 2020 12.76 13.18 12.60 13.13 109,091 +0.46(+3.65%)
Dec 03, 2020 12.31 12.77 12.31 12.67 90,138 +0.40(+3.23%)
Dec 02, 2020 12.43 13.01 12.02 12.28 280,819 +0.29(+2.42%)
Dec 01, 2020 11.54 12.19 11.44 11.99 346,903 +1.10(+10.13%)
Nov 30, 2020 11.33 11.33 10.86 10.88 64,303 -0.32(-2.83%)
Nov 27, 2020 10.67 11.20 10.67 11.20 52,273 +0.56(+5.27%)
Nov 25, 2020 10.57 10.76 10.41 10.64 25,606 -0.05(-0.49%)
Nov 24, 2020 10.36 10.75 10.24 10.69 67,964 +0.47(+4.58%)
Nov 23, 2020 9.913 10.29 9.800 10.22 88,517 +0.42(+4.31%)
Nov 20, 2020 9.497 9.900 9.497 9.801 45,606 +0.30(+3.13%)
Nov 19, 2020 9.814 9.861 9.121 9.504 86,517 -0.15(-1.57%)
Nov 18, 2020 9.233 9.870 9.233 9.656 107,934 +0.53(+5.78%)
Nov 17, 2020 9.735 9.999 8.976 9.128 254,214 -0.67(-6.81%)
Nov 16, 2020 9.735 9.913 9.728 9.794 57,405 +0.16(+1.64%)
Nov 13, 2020 9.434 9.702 9.434 9.636 46,970 +0.13(+1.39%)
Nov 12, 2020 9.504 9.695 9.280 9.504 86,284 +0.04(+0.42%)
Nov 11, 2020 9.405 9.676 9.405 9.464 60,602 +0.01(+0.07%)
Nov 10, 2020 9.233 9.550 9.233 9.458 64,814 +0.02(+0.21%)
Nov 09, 2020 9.438 9.497 9.280 9.438 60,229 +0.28(+3.03%)
Nov 06, 2020 9.068 9.253 9.068 9.161 34,091 +0.09(+0.95%)
Nov 05, 2020 9.240 9.320 9.068 9.075 49,895 -0.10(-1.05%)
Nov 04, 2020 9.378 9.431 9.042 9.171 18,171 -0.06(-0.68%)
Nov 03, 2020 9.094 9.233 9.006 9.233 14,447 +0.26(+2.87%)
Nov 02, 2020 9.049 9.200 8.943 8.976 34,801 -0.07(-0.80%)
Oct 30, 2020 8.811 9.369 8.811 9.049 21,212 +0.04(+0.44%)
Oct 29, 2020 8.712 9.326 8.666 9.009 45,897 +0.15(+1.71%)
Oct 28, 2020 9.055 9.161 8.758 8.857 29,991 -0.06(-0.67%)
Oct 27, 2020 9.022 9.029 8.765 8.917 66,718 +0.07(+0.75%)
Oct 26, 2020 8.930 9.260 8.752 8.851 44,062 -0.33(-3.59%)
Oct 23, 2020 9.326 9.507 9.108 9.181 34,545 -0.16(-1.70%)
Oct 22, 2020 9.326 9.582 9.326 9.339 27,748 +0.01(+0.14%)
Oct 21, 2020 9.570 9.748 9.319 9.326 21,974 -0.01(-0.14%)
Oct 20, 2020 9.610 9.709 9.306 9.339 34,486 +0.03(+0.28%)
Oct 19, 2020 9.405 9.712 9.293 9.313 27,800 -0.16(-1.67%)
Oct 16, 2020 9.181 10.07 9.181 9.471 36,363 +0.15(+1.63%)
Oct 15, 2020 9.240 9.491 9.075 9.319 62,015 +0.13(+1.36%)
Oct 14, 2020 9.109 9.260 9.109 9.194 27,606 -0.05(-0.50%)
Oct 13, 2020 9.273 9.459 9.075 9.240 36,260 -0.05(-0.50%)
Oct 12, 2020 9.583 9.702 9.286 9.286 20,200 -0.02(-0.21%)
Oct 09, 2020 9.352 9.405 9.293 9.306 24,697 +0.03(+0.36%)
Oct 08, 2020 9.385 9.520 9.240 9.273 38,462 -0.27(-2.84%)
Oct 07, 2020 9.392 9.692 9.181 9.544 35,980 +0.08(+0.84%)
Oct 06, 2020 9.847 9.933 9.464 9.464 24,847 -0.13(-1.38%)
Oct 05, 2020 9.926 9.973 9.596 9.596 21,628 -0.15(-1.56%)
Oct 02, 2020 9.940 9.940 9.471 9.748 39,545 -0.16(-1.60%)
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.