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 )

14.24 -0.16 (-1.11%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 11, 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 (%)
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%)
Oct 01, 2020 9.610 10.03 9.610 9.907 15,560 +0.22(+2.25%)
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%)
Jul 01, 2020 10.82 11.24 10.69 10.84 18,799 +0.08(+0.72%)
Jun 30, 2020 10.76 11.50 10.46 10.76 31,849 -0.11(-1.00%)
Jun 29, 2020 10.86 11.22 10.61 10.87 42,639 +0.13(+1.26%)
Jun 26, 2020 10.60 10.74 10.41 10.74 29,254 +0.08(+0.72%)
Jun 25, 2020 10.51 10.76 10.18 10.66 48,480 +0.11(+1.04%)
Jun 24, 2020 10.75 10.91 10.50 10.55 60,742 -0.20(-1.85%)
Jun 23, 2020 10.85 10.92 10.57 10.75 100,369 -0.04(-0.36%)
Jun 22, 2020 10.44 11.15 10.28 10.79 117,357 +0.26(+2.44%)
Jun 19, 2020 10.70 11.12 10.53 10.53 420,306 +0.03(+0.31%)
Jun 18, 2020 10.51 10.58 10.23 10.50 107,678 +0.15(+1.49%)
Jun 17, 2020 10.26 10.55 10.16 10.35 72,407 -0.10(-0.98%)
Jun 16, 2020 10.92 10.92 10.45 10.45 51,112 -0.03(-0.31%)
Jun 15, 2020 9.479 10.60 9.472 10.48 133,312 +0.71(+7.30%)
Jun 12, 2020 10.03 10.27 9.447 9.768 110,172 +0.06(+0.60%)
Jun 11, 2020 9.860 10.39 9.691 9.710 67,491 -0.31(-3.06%)
Jun 10, 2020 9.735 10.19 9.579 10.02 45,039 +0.28(+2.89%)
Jun 09, 2020 10.12 10.30 9.579 9.735 56,119 -0.63(-6.10%)
Jun 08, 2020 10.79 10.92 10.02 10.37 73,902 -0.68(-6.18%)
Jun 05, 2020 11.18 11.33 10.44 11.05 76,830 +0.12(+1.09%)
Jun 04, 2020 11.21 11.24 10.57 10.93 71,297 -0.11(-0.96%)
Jun 03, 2020 10.57 11.26 10.44 11.04 119,472 +0.55(+5.25%)
Jun 02, 2020 10.57 10.58 10.32 10.49 63,333 +0.11(+1.09%)
Jun 01, 2020 10.51 10.58 10.26 10.37 105,369 +0.15(+1.47%)
May 29, 2020 10.57 10.58 10.07 10.22 118,200 -0.13(-1.27%)
May 28, 2020 9.923 10.63 9.917 10.35 63,595 +0.44(+4.49%)
May 27, 2020 10.51 10.64 9.910 9.910 80,204 -0.21(-2.10%)
May 26, 2020 9.885 10.64 9.429 10.12 164,364 +1.05(+11.52%)
May 22, 2020 8.433 9.541 8.313 9.078 109,096 +0.63(+7.41%)
May 21, 2020 8.051 9.015 7.857 8.452 342,337 +0.94(+12.50%)
May 20, 2020 6.887 7.904 6.887 7.513 42,220 +0.63(+9.09%)
May 19, 2020 7.193 7.193 6.405 6.887 74,420 -0.04(-0.54%)
May 18, 2020 6.974 7.112 6.918 6.924 26,536 +0.31(+4.73%)
May 15, 2020 7.193 7.193 6.517 6.611 17,091 -0.21(-3.03%)
May 14, 2020 7.137 7.175 6.574 6.818 72,196 -0.34(-4.72%)
May 13, 2020 7.450 7.688 6.887 7.156 56,132 -0.29(-3.95%)
May 12, 2020 7.394 7.556 7.256 7.450 23,884 +0.06(+0.76%)
May 11, 2020 7.525 7.694 6.918 7.394 18,838 -0.19(-2.48%)
May 08, 2020 7.544 7.826 7.544 7.582 34,501 +0.07(+0.92%)
May 07, 2020 7.807 7.976 7.253 7.513 36,731 +0.00(+0.00%)
May 06, 2020 6.705 7.813 6.705 7.513 111,282 +0.84(+12.57%)
May 05, 2020 6.793 7.043 6.486 6.674 53,350 -0.09(-1.30%)
May 04, 2020 6.912 7.043 6.574 6.761 38,897 -0.28(-4.00%)
May 01, 2020 7.187 7.513 6.736 7.043 23,959 -0.13(-1.83%)
Apr 30, 2020 7.513 8.214 6.887 7.175 27,520 -0.39(-5.13%)
Apr 29, 2020 7.506 8.295 6.818 7.563 35,953 +0.49(+7.00%)
Apr 28, 2020 7.118 7.118 6.887 7.068 17,420 +0.18(+2.64%)
Apr 27, 2020 7.068 7.362 6.642 6.887 35,393 +0.13(+1.85%)
Apr 24, 2020 6.542 6.799 6.542 6.761 31,786 -0.03(-0.46%)
Apr 23, 2020 6.774 6.793 6.724 6.793 20,782 +0.09(+1.31%)
Apr 22, 2020 6.730 7.494 6.436 6.705 54,725 -0.03(-0.37%)
Apr 21, 2020 6.655 7.250 6.655 6.730 38,400 -0.17(-2.45%)
Apr 20, 2020 6.574 7.124 6.473 6.899 87,086 +0.20(+2.99%)
Apr 17, 2020 6.905 7.344 6.699 6.699 56,544 +0.11(+1.71%)
Apr 16, 2020 7.619 7.663 6.580 6.586 68,197 -0.79(-10.70%)
Apr 15, 2020 7.469 7.665 7.369 7.375 35,629 -0.39(-5.00%)
Apr 14, 2020 6.617 8.226 6.617 7.763 103,646 +1.41(+22.17%)
Apr 13, 2020 6.874 7.275 6.173 6.354 143,326 -0.50(-7.31%)
Apr 09, 2020 6.818 8.439 6.574 6.855 163,085 +0.66(+10.61%)
Apr 08, 2020 5.522 6.492 5.522 6.198 74,548 +0.53(+9.39%)
Apr 07, 2020 5.165 6.849 5.115 5.666 162,586 +0.53(+10.37%)
Apr 06, 2020 4.864 5.278 4.864 5.134 129,652 +0.16(+3.14%)
Apr 03, 2020 5.321 5.703 4.699 4.977 158,612 -0.31(-5.92%)
Apr 02, 2020 5.841 5.841 5.165 5.290 56,741 -0.47(-8.15%)
Apr 01, 2020 5.603 6.079 5.603 5.760 30,861 -0.28(-4.66%)
Mar 31, 2020 5.447 6.073 5.196 6.041 108,439 +0.61(+11.18%)
Mar 30, 2020 5.916 5.947 5.434 5.434 115,261 -0.48(-8.15%)
Mar 27, 2020 4.439 6.261 4.414 5.916 84,976 +1.50(+33.85%)
Mar 26, 2020 4.257 4.702 3.982 4.420 234,509 +0.14(+3.37%)
Mar 25, 2020 4.364 4.812 4.119 4.276 280,824 +0.31(+7.73%)
Mar 24, 2020 4.733 4.958 3.969 3.969 172,405 -0.77(-16.25%)
Mar 23, 2020 6.173 6.173 4.195 4.739 137,734 -1.40(-22.76%)
Mar 20, 2020 5.165 6.373 4.783 6.135 115,006 +1.13(+22.50%)
Mar 19, 2020 5.143 5.289 4.320 5.009 128,298 -0.17(-3.29%)
Mar 18, 2020 6.855 7.007 3.967 5.179 102,891 -2.08(-28.63%)
Mar 17, 2020 7.860 7.860 7.226 7.257 138,815 -0.66(-8.38%)
Mar 16, 2020 8.829 9.487 7.690 7.921 277,832 -1.21(-13.28%)
Mar 13, 2020 9.207 9.444 7.933 9.134 156,898 -0.02(-0.27%)
Mar 12, 2020 9.292 10.24 8.530 9.158 118,976 -0.90(-8.91%)
Mar 11, 2020 10.41 10.54 9.792 10.05 190,897 -0.45(-4.29%)
Mar 10, 2020 10.08 10.50 9.859 10.50 157,050 +0.41(+4.04%)
Mar 09, 2020 10.60 10.60 8.153 10.10 296,106 -0.81(-7.43%)
Mar 06, 2020 10.97 11.13 10.85 10.91 107,170 -0.31(-2.77%)
Mar 05, 2020 11.50 11.50 11.18 11.22 39,075 -0.42(-3.61%)
Mar 04, 2020 11.56 11.64 11.37 11.64 22,438 +0.07(+0.63%)
Mar 03, 2020 11.33 11.56 11.27 11.56 203,367 +0.29(+2.59%)
Mar 02, 2020 11.39 11.39 11.27 11.27 53,609 -0.09(-0.80%)
Feb 28, 2020 11.27 11.46 11.27 11.36 49,071 +0.06(+0.54%)
Feb 27, 2020 11.48 11.58 11.27 11.30 235,916 -0.30(-2.57%)
Feb 26, 2020 11.58 11.64 11.53 11.60 13,882 +0.03(+0.26%)
Feb 25, 2020 11.58 11.64 11.52 11.57 72,274 +0.02(+0.16%)
Feb 24, 2020 11.67 11.67 11.49 11.55 75,959 -0.15(-1.30%)
Feb 21, 2020 11.56 11.88 11.56 11.70 69,914 +0.12(+1.00%)
Feb 20, 2020 11.58 11.63 11.58 11.59 40,801 +0.01(+0.11%)
Feb 19, 2020 11.52 11.64 11.52 11.58 45,415 +0.06(+0.53%)
Feb 18, 2020 11.64 11.64 11.46 11.52 75,398 -0.15(-1.31%)
Feb 14, 2020 11.56 11.67 11.49 11.67 115,047 +0.12(+1.00%)
Feb 13, 2020 11.55 11.61 11.53 11.55 143,668 -0.01(-0.05%)
Feb 12, 2020 11.58 11.77 11.50 11.56 174,500 +0.01(+0.05%)
Feb 11, 2020 11.49 11.70 11.47 11.55 153,113 +0.07(+0.58%)
Feb 10, 2020 11.46 11.67 11.40 11.49 210,227 +0.03(+0.27%)
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.