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: 7:00 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 9.316 9.531 9.291 9.439 25,997 +0.23(+2.47%)
Aug 28, 2020 9.285 9.377 9.095 9.211 61,390 +0.00(+0.00%)
Aug 27, 2020 9.611 9.740 9.211 9.211 48,998 -0.52(-5.36%)
Aug 26, 2020 9.746 9.776 9.592 9.733 13,069 +0.03(+0.32%)
Aug 25, 2020 9.537 9.881 9.537 9.703 14,807 +0.02(+0.19%)
Aug 24, 2020 9.697 9.948 9.525 9.684 23,862 +0.14(+1.48%)
Aug 21, 2020 9.371 9.776 9.371 9.543 41,198 +0.10(+1.04%)
Aug 20, 2020 10.28 10.28 9.334 9.445 43,948 -0.04(-0.45%)
Aug 19, 2020 10.49 10.49 9.420 9.488 9,164 -0.28(-2.83%)
Aug 18, 2020 9.672 9.832 9.543 9.764 27,578 +0.17(+1.73%)
Aug 17, 2020 10.31 10.31 9.598 9.598 28,187 -0.56(-5.56%)
Aug 14, 2020 10.42 10.42 10.03 10.16 16,772 -0.17(-1.66%)
Aug 13, 2020 9.703 10.34 9.478 10.34 41,410 +0.82(+8.65%)
Aug 12, 2020 9.359 9.512 9.205 9.512 10,931 -0.01(-0.06%)
Aug 11, 2020 9.304 9.666 9.242 9.519 32,079 +0.21(+2.31%)
Aug 10, 2020 9.267 9.697 9.101 9.304 31,428 +0.15(+1.68%)
Aug 07, 2020 9.205 9.328 9.126 9.150 21,820 -0.18(-1.91%)
Aug 06, 2020 9.211 9.402 9.098 9.328 116,468 -0.08(-0.85%)
Aug 05, 2020 9.310 9.752 9.310 9.408 35,526 -0.12(-1.23%)
Aug 04, 2020 9.199 9.552 9.199 9.525 24,992 +0.29(+3.19%)
Aug 03, 2020 9.826 9.826 9.107 9.230 44,385 -0.53(-5.47%)
Jul 31, 2020 9.623 10.02 9.623 9.764 30,776 +0.17(+1.73%)
Jul 30, 2020 9.211 9.764 9.211 9.598 21,744 +0.36(+3.85%)
Jul 29, 2020 9.654 9.654 9.242 9.242 51,840 -0.28(-2.90%)
Jul 28, 2020 9.574 9.795 9.331 9.519 43,292 -0.07(-0.77%)
Jul 27, 2020 9.058 9.721 8.911 9.592 450,409 +0.84(+9.61%)
Jul 24, 2020 9.611 10.06 8.751 8.751 68,392 -0.86(-8.95%)
Jul 23, 2020 9.690 10.40 9.611 9.611 52,745 -0.08(-0.82%)
Jul 22, 2020 9.519 9.869 9.463 9.690 92,546 +0.44(+4.78%)
Jul 21, 2020 9.242 9.439 9.242 9.248 24,948 +0.01(+0.07%)
Jul 20, 2020 9.519 9.531 9.138 9.242 42,955 -0.07(-0.73%)
Jul 17, 2020 9.064 9.396 9.064 9.310 69,044 -0.01(-0.13%)
Jul 16, 2020 9.095 9.488 8.904 9.322 88,475 +0.11(+1.20%)
Jul 15, 2020 9.242 9.881 8.966 9.211 131,861 -0.02(-0.20%)
Jul 14, 2020 9.119 9.457 9.003 9.230 30,047 +0.25(+2.73%)
Jul 13, 2020 9.242 9.297 8.966 8.984 35,883 -0.12(-1.28%)
Jul 10, 2020 9.089 9.402 9.070 9.101 24,914 +0.01(+0.14%)
Jul 09, 2020 9.150 9.267 9.089 9.089 13,325 -0.06(-0.67%)
Jul 08, 2020 9.365 9.555 9.150 9.150 19,389 -0.37(-3.87%)
Jul 07, 2020 10.07 10.07 9.439 9.519 40,153 -0.65(-6.40%)
Jul 06, 2020 10.50 10.56 10.07 10.17 19,384 -0.20(-1.90%)
Jul 02, 2020 10.47 10.51 10.22 10.37 54,062 +0.01(+0.06%)
Jul 01, 2020 10.34 10.74 10.21 10.36 19,672 +0.07(+0.72%)
Jun 30, 2020 10.29 10.99 9.991 10.29 33,328 -0.10(-1.00%)
Jun 29, 2020 10.38 10.73 10.14 10.39 44,619 +0.13(+1.26%)
Jun 26, 2020 10.13 10.27 9.948 10.26 30,613 +0.07(+0.72%)
Jun 25, 2020 10.04 10.29 9.727 10.19 50,732 +0.10(+1.04%)
Jun 24, 2020 10.27 10.42 10.03 10.08 63,564 -0.19(-1.85%)
Jun 23, 2020 10.37 10.44 10.10 10.27 105,031 -0.04(-0.36%)
Jun 22, 2020 9.979 10.65 9.826 10.31 122,809 +0.25(+2.44%)
Jun 19, 2020 10.22 10.62 10.07 10.07 439,831 +0.03(+0.31%)
Jun 18, 2020 10.05 10.11 9.774 10.03 112,680 +0.15(+1.49%)
Jun 17, 2020 9.807 10.08 9.709 9.887 75,771 -0.10(-0.98%)
Jun 16, 2020 10.43 10.43 9.985 9.985 53,486 -0.03(-0.31%)
Jun 15, 2020 9.058 10.13 9.052 10.02 139,505 +0.68(+7.30%)
Jun 12, 2020 9.586 9.813 9.027 9.334 115,290 +0.06(+0.60%)
Jun 11, 2020 9.423 9.929 9.261 9.279 70,626 -0.29(-3.06%)
Jun 10, 2020 9.303 9.740 9.153 9.572 47,131 +0.27(+2.89%)
Jun 09, 2020 9.668 9.847 9.153 9.303 58,726 -0.60(-6.10%)
Jun 08, 2020 10.31 10.44 9.578 9.907 77,335 -0.65(-6.18%)
Jun 05, 2020 10.68 10.83 9.979 10.56 80,399 +0.11(+1.09%)
Jun 04, 2020 10.71 10.74 10.10 10.45 74,609 -0.10(-0.96%)
Jun 03, 2020 10.10 10.76 9.979 10.55 125,022 +0.53(+5.25%)
Jun 02, 2020 10.10 10.11 9.859 10.02 66,275 +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.