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 )

13.03 -0.19 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 31, 2020 9.403 9.620 9.378 9.527 25,755 +0.23(+2.47%)
Aug 28, 2020 9.372 9.465 9.180 9.298 60,819 +0.00(+0.00%)
Aug 27, 2020 9.701 9.831 9.298 9.298 48,542 -0.53(-5.36%)
Aug 26, 2020 9.837 9.868 9.682 9.825 12,947 +0.03(+0.32%)
Aug 25, 2020 9.627 9.974 9.627 9.794 14,669 +0.02(+0.19%)
Aug 24, 2020 9.788 10.04 9.614 9.775 23,640 +0.14(+1.48%)
Aug 21, 2020 9.459 9.868 9.459 9.633 40,815 +0.10(+1.04%)
Aug 20, 2020 10.38 10.38 9.422 9.534 43,539 -0.04(-0.45%)
Aug 19, 2020 10.59 10.59 9.509 9.577 9,079 -0.28(-2.83%)
Aug 18, 2020 9.763 9.924 9.633 9.856 27,321 +0.17(+1.73%)
Aug 17, 2020 10.41 10.41 9.689 9.689 27,925 -0.57(-5.56%)
Aug 14, 2020 10.52 10.52 10.13 10.26 16,616 -0.17(-1.66%)
Aug 13, 2020 9.794 10.43 9.567 10.43 41,024 +0.83(+8.65%)
Aug 12, 2020 9.447 9.602 9.292 9.602 10,829 -0.01(-0.06%)
Aug 11, 2020 9.391 9.757 9.329 9.608 31,780 +0.22(+2.31%)
Aug 10, 2020 9.354 9.788 9.186 9.391 31,135 +0.15(+1.68%)
Aug 07, 2020 9.292 9.416 9.211 9.236 21,617 -0.18(-1.91%)
Aug 06, 2020 9.298 9.490 9.183 9.416 115,383 -0.08(-0.85%)
Aug 05, 2020 9.397 9.844 9.397 9.496 35,196 -0.12(-1.22%)
Aug 04, 2020 9.286 9.642 9.286 9.614 24,760 +0.30(+3.19%)
Aug 03, 2020 9.918 9.918 9.193 9.317 43,972 -0.54(-5.47%)
Jul 31, 2020 9.713 10.11 9.713 9.856 30,490 +0.17(+1.73%)
Jul 30, 2020 9.298 9.856 9.298 9.689 21,541 +0.36(+3.85%)
Jul 29, 2020 9.744 9.744 9.329 9.329 51,357 -0.28(-2.90%)
Jul 28, 2020 9.664 9.887 9.418 9.608 42,889 -0.07(-0.77%)
Jul 27, 2020 9.143 9.813 8.994 9.682 446,216 +0.85(+9.61%)
Jul 24, 2020 9.701 10.16 8.833 8.833 67,756 -0.87(-8.95%)
Jul 23, 2020 9.782 10.50 9.701 9.701 52,254 -0.08(-0.82%)
Jul 22, 2020 9.608 9.961 9.552 9.782 91,685 +0.45(+4.78%)
Jul 21, 2020 9.329 9.527 9.329 9.335 24,716 +0.01(+0.07%)
Jul 20, 2020 9.608 9.620 9.224 9.329 42,555 -0.07(-0.73%)
Jul 17, 2020 9.149 9.484 9.149 9.397 68,401 -0.01(-0.13%)
Jul 16, 2020 9.180 9.577 8.988 9.410 87,652 +0.11(+1.20%)
Jul 15, 2020 9.329 9.974 9.050 9.298 130,633 -0.02(-0.20%)
Jul 14, 2020 9.205 9.546 9.087 9.317 29,767 +0.25(+2.73%)
Jul 13, 2020 9.329 9.385 9.050 9.069 35,549 -0.12(-1.28%)
Jul 10, 2020 9.174 9.490 9.155 9.186 24,682 +0.01(+0.14%)
Jul 09, 2020 9.236 9.354 9.174 9.174 13,201 -0.06(-0.67%)
Jul 08, 2020 9.453 9.645 9.236 9.236 19,208 -0.37(-3.87%)
Jul 07, 2020 10.16 10.16 9.527 9.608 39,779 -0.66(-6.40%)
Jul 06, 2020 10.60 10.66 10.17 10.27 19,204 -0.20(-1.90%)
Jul 02, 2020 10.57 10.61 10.32 10.46 53,559 +0.01(+0.06%)
Jul 01, 2020 10.43 10.84 10.31 10.46 19,489 +0.07(+0.72%)
Jun 30, 2020 10.38 11.09 10.09 10.38 33,018 -0.11(-1.00%)
Jun 29, 2020 10.48 10.83 10.23 10.49 44,204 +0.13(+1.26%)
Jun 26, 2020 10.23 10.36 10.04 10.36 30,328 +0.07(+0.72%)
Jun 25, 2020 10.13 10.38 9.819 10.28 50,260 +0.11(+1.03%)
Jun 24, 2020 10.37 10.52 10.13 10.18 62,972 -0.19(-1.85%)
Jun 23, 2020 10.46 10.54 10.20 10.37 104,054 -0.04(-0.36%)
Jun 22, 2020 10.07 10.75 9.918 10.41 121,665 +0.25(+2.44%)
Jun 19, 2020 10.32 10.72 10.16 10.16 435,736 +0.03(+0.31%)
Jun 18, 2020 10.14 10.21 9.866 10.13 111,631 +0.15(+1.49%)
Jun 17, 2020 9.899 10.17 9.800 9.980 75,065 -0.10(-0.98%)
Jun 16, 2020 10.53 10.53 10.08 10.08 52,988 -0.03(-0.31%)
Jun 15, 2020 9.143 10.23 9.137 10.11 138,206 +0.69(+7.30%)
Jun 12, 2020 9.676 9.906 9.112 9.422 114,217 +0.06(+0.60%)
Jun 11, 2020 9.511 10.02 9.348 9.366 69,968 -0.30(-3.06%)
Jun 10, 2020 9.390 9.831 9.239 9.662 46,692 +0.27(+2.89%)
Jun 09, 2020 9.759 9.940 9.239 9.390 58,180 -0.61(-6.10%)
Jun 08, 2020 10.41 10.53 9.668 10.00 76,615 -0.66(-6.18%)
Jun 05, 2020 10.78 10.93 10.07 10.66 79,651 +0.11(+1.09%)
Jun 04, 2020 10.81 10.84 10.19 10.54 73,914 -0.10(-0.96%)
Jun 03, 2020 10.20 10.86 10.07 10.65 123,858 +0.53(+5.25%)
Jun 02, 2020 10.20 10.21 9.952 10.12 65,658 +0.11(+1.09%)
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.