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: 9:33 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 (%)
Jul 31, 2020 9.976 10.38 9.976 10.12 29,686 +0.17(+1.73%)
Jul 30, 2020 9.550 10.12 9.550 9.951 20,974 +0.37(+3.85%)
Jul 29, 2020 10.01 10.01 9.581 9.581 50,004 -0.29(-2.90%)
Jul 28, 2020 9.925 10.15 9.673 9.868 41,759 -0.08(-0.77%)
Jul 27, 2020 9.390 10.08 9.238 9.944 434,460 +0.87(+9.61%)
Jul 24, 2020 9.963 10.43 9.072 9.072 65,971 -0.89(-8.95%)
Jul 23, 2020 10.05 10.78 9.963 9.963 50,877 -0.08(-0.82%)
Jul 22, 2020 9.868 10.23 9.811 10.05 89,269 +0.46(+4.78%)
Jul 21, 2020 9.581 9.785 9.581 9.588 24,065 +0.01(+0.07%)
Jul 20, 2020 9.868 9.881 9.473 9.581 41,434 -0.07(-0.73%)
Jul 17, 2020 9.397 9.741 9.397 9.652 66,599 -0.01(-0.13%)
Jul 16, 2020 9.429 9.836 9.231 9.664 85,342 +0.11(+1.20%)
Jul 15, 2020 9.581 10.24 9.295 9.550 127,192 -0.02(-0.20%)
Jul 14, 2020 9.454 9.804 9.333 9.569 28,983 +0.25(+2.73%)
Jul 13, 2020 9.581 9.639 9.295 9.314 34,612 -0.12(-1.28%)
Jul 10, 2020 9.422 9.747 9.403 9.435 24,032 +0.01(+0.14%)
Jul 09, 2020 9.486 9.607 9.422 9.422 12,853 -0.06(-0.67%)
Jul 08, 2020 9.709 9.906 9.486 9.486 18,702 -0.38(-3.87%)
Jul 07, 2020 10.44 10.44 9.785 9.868 38,731 -0.67(-6.40%)
Jul 06, 2020 10.89 10.95 10.44 10.54 18,698 -0.20(-1.90%)
Jul 02, 2020 10.85 10.90 10.60 10.75 52,148 +0.01(+0.06%)
Jul 01, 2020 10.71 11.13 10.59 10.74 18,976 +0.08(+0.72%)
Jun 30, 2020 10.66 11.39 10.36 10.66 32,148 -0.11(-1.00%)
Jun 29, 2020 10.76 11.12 10.51 10.77 43,039 +0.13(+1.26%)
Jun 26, 2020 10.50 10.64 10.31 10.64 29,529 +0.08(+0.72%)
Jun 25, 2020 10.41 10.66 10.08 10.56 48,936 +0.11(+1.04%)
Jun 24, 2020 10.65 10.80 10.40 10.45 61,313 -0.20(-1.85%)
Jun 23, 2020 10.75 10.82 10.47 10.65 101,312 -0.04(-0.36%)
Jun 22, 2020 10.35 11.05 10.19 10.69 118,460 +0.25(+2.44%)
Jun 19, 2020 10.60 11.01 10.43 10.43 424,256 +0.03(+0.31%)
Jun 18, 2020 10.42 10.49 10.13 10.40 108,690 +0.15(+1.49%)
Jun 17, 2020 10.17 10.45 10.07 10.25 73,088 -0.10(-0.98%)
Jun 16, 2020 10.82 10.82 10.35 10.35 51,592 -0.03(-0.31%)
Jun 15, 2020 9.390 10.50 9.384 10.38 134,565 +0.71(+7.30%)
Jun 12, 2020 9.938 10.17 9.359 9.677 111,208 +0.06(+0.60%)
Jun 11, 2020 9.769 10.29 9.601 9.620 68,125 -0.30(-3.06%)
Jun 10, 2020 9.644 10.10 9.489 9.924 45,462 +0.28(+2.89%)
Jun 09, 2020 10.02 10.21 9.489 9.644 56,647 -0.63(-6.10%)
Jun 08, 2020 10.69 10.82 9.930 10.27 74,597 -0.68(-6.18%)
Jun 05, 2020 11.07 11.22 10.35 10.95 77,552 +0.12(+1.09%)
Jun 04, 2020 11.10 11.14 10.47 10.83 71,967 -0.11(-0.96%)
Jun 03, 2020 10.48 11.15 10.35 10.93 120,595 +0.55(+5.25%)
Jun 02, 2020 10.48 10.48 10.22 10.39 63,928 +0.11(+1.09%)
Jun 01, 2020 10.41 10.48 10.16 10.28 106,359 +0.15(+1.47%)
May 29, 2020 10.48 10.48 9.974 10.13 119,311 -0.13(-1.27%)
May 28, 2020 9.831 10.53 9.824 10.26 64,192 +0.44(+4.49%)
May 27, 2020 10.41 10.54 9.818 9.818 80,957 -0.21(-2.10%)
May 26, 2020 9.793 10.54 9.341 10.03 165,909 +1.04(+11.52%)
May 22, 2020 8.354 9.452 8.236 8.993 110,121 +0.62(+7.41%)
May 21, 2020 7.976 8.931 7.784 8.373 345,554 +0.93(+12.50%)
May 20, 2020 6.822 7.830 6.822 7.443 42,616 +0.62(+9.09%)
May 19, 2020 7.126 7.126 6.345 6.822 75,119 -0.04(-0.54%)
May 18, 2020 6.909 7.046 6.853 6.860 26,785 +0.31(+4.73%)
May 15, 2020 7.126 7.126 6.457 6.550 17,251 -0.20(-3.03%)
May 14, 2020 7.071 7.108 6.512 6.754 72,875 -0.33(-4.72%)
May 13, 2020 7.381 7.616 6.822 7.089 56,660 -0.29(-3.95%)
May 12, 2020 7.325 7.486 7.188 7.381 24,109 +0.06(+0.76%)
May 11, 2020 7.455 7.623 6.854 7.325 19,015 -0.19(-2.48%)
May 08, 2020 7.474 7.753 7.474 7.511 34,826 +0.07(+0.92%)
May 07, 2020 7.734 7.902 7.185 7.443 37,076 +0.00(+0.00%)
May 06, 2020 6.643 7.740 6.643 7.443 112,328 +0.83(+12.57%)
May 05, 2020 6.729 6.978 6.426 6.612 53,851 -0.09(-1.30%)
May 04, 2020 6.847 6.978 6.512 6.698 39,263 -0.28(-4.00%)
May 01, 2020 7.120 7.443 6.674 6.978 24,184 -0.13(-1.83%)
Apr 30, 2020 7.443 8.137 6.822 7.108 27,778 -0.38(-5.13%)
Apr 29, 2020 7.436 8.218 6.754 7.492 36,291 +0.49(+7.00%)
Apr 28, 2020 7.052 7.052 6.822 7.002 17,583 +0.18(+2.64%)
Apr 27, 2020 7.002 7.294 6.581 6.822 35,725 +0.12(+1.85%)
Apr 24, 2020 6.481 6.736 6.481 6.698 32,085 -0.03(-0.46%)
Apr 23, 2020 6.711 6.729 6.661 6.729 20,977 +0.09(+1.31%)
Apr 22, 2020 6.667 7.424 6.376 6.643 55,239 -0.02(-0.37%)
Apr 21, 2020 6.593 7.182 6.593 6.667 38,761 -0.17(-2.45%)
Apr 20, 2020 6.512 7.058 6.413 6.835 87,905 +0.20(+2.99%)
Apr 17, 2020 6.841 7.275 6.636 6.636 57,076 +0.11(+1.71%)
Apr 16, 2020 7.548 7.592 6.519 6.525 68,838 -0.78(-10.70%)
Apr 15, 2020 7.399 7.594 7.300 7.306 35,964 -0.38(-5.00%)
Apr 14, 2020 6.556 8.150 6.556 7.691 104,620 +1.40(+22.17%)
Apr 13, 2020 6.810 7.207 6.115 6.295 144,673 -0.50(-7.31%)
Apr 09, 2020 6.754 8.360 6.512 6.791 164,617 +0.65(+10.61%)
Apr 08, 2020 5.470 6.432 5.470 6.140 75,248 +0.53(+9.39%)
Apr 07, 2020 5.117 6.785 5.067 5.613 164,114 +0.53(+10.37%)
Apr 06, 2020 4.819 5.228 4.819 5.086 130,870 +0.16(+3.14%)
Apr 03, 2020 5.272 5.650 4.655 4.931 160,103 -0.31(-5.92%)
Apr 02, 2020 5.787 5.787 5.117 5.241 57,274 -0.47(-8.15%)
Apr 01, 2020 5.551 6.022 5.551 5.706 31,151 -0.28(-4.66%)
Mar 31, 2020 5.396 6.016 5.148 5.985 109,458 +0.60(+11.17%)
Mar 30, 2020 5.861 5.892 5.384 5.384 116,345 -0.48(-8.15%)
Mar 27, 2020 4.397 6.202 4.373 5.861 85,775 +1.48(+33.85%)
Mar 26, 2020 4.218 4.658 3.945 4.379 236,712 +0.14(+3.37%)
Mar 25, 2020 4.323 4.768 4.081 4.236 283,463 +0.30(+7.73%)
Mar 24, 2020 4.689 4.912 3.932 3.932 174,025 -0.76(-16.25%)
Mar 23, 2020 6.115 6.115 4.155 4.695 139,028 -1.38(-22.76%)
Mar 20, 2020 5.117 6.314 4.739 6.078 116,087 +1.12(+22.50%)
Mar 19, 2020 5.095 5.240 4.280 4.962 129,504 -0.17(-3.29%)
Mar 18, 2020 6.791 6.942 3.930 5.131 103,858 -2.06(-28.63%)
Mar 17, 2020 7.787 7.787 7.159 7.189 140,120 -0.66(-8.38%)
Mar 16, 2020 8.747 9.399 7.618 7.847 280,443 -1.20(-13.28%)
Mar 13, 2020 9.121 9.356 7.859 9.049 158,372 -0.02(-0.27%)
Mar 12, 2020 9.206 10.15 8.451 9.073 120,094 -0.89(-8.91%)
Mar 11, 2020 10.31 10.44 9.700 9.960 192,691 -0.45(-4.29%)
Mar 10, 2020 9.990 10.41 9.767 10.41 158,526 +0.40(+4.04%)
Mar 09, 2020 10.50 10.50 8.077 10.00 298,888 -0.80(-7.43%)
Mar 06, 2020 10.87 11.02 10.75 10.81 108,177 -0.31(-2.77%)
Mar 05, 2020 11.40 11.40 11.08 11.11 39,442 -0.42(-3.61%)
Mar 04, 2020 11.46 11.53 11.26 11.53 22,649 +0.07(+0.63%)
Mar 03, 2020 11.23 11.46 11.17 11.46 205,278 +0.29(+2.60%)
Mar 02, 2020 11.29 11.29 11.17 11.17 54,113 -0.09(-0.80%)
Feb 28, 2020 11.17 11.35 11.17 11.26 49,532 +0.06(+0.54%)
Feb 27, 2020 11.37 11.47 11.17 11.20 238,133 -0.30(-2.57%)
Feb 26, 2020 11.47 11.53 11.42 11.49 14,013 +0.03(+0.26%)
Feb 25, 2020 11.47 11.53 11.41 11.46 72,954 +0.02(+0.16%)
Feb 24, 2020 11.56 11.56 11.38 11.45 76,673 -0.15(-1.30%)
Feb 21, 2020 11.45 11.77 11.45 11.60 70,571 +0.11(+1.00%)
Feb 20, 2020 11.47 11.52 11.47 11.48 41,185 +0.01(+0.11%)
Feb 19, 2020 11.41 11.53 11.41 11.47 45,841 +0.06(+0.53%)
Feb 18, 2020 11.53 11.53 11.35 11.41 76,106 -0.15(-1.31%)
Feb 14, 2020 11.46 11.56 11.38 11.56 116,128 +0.11(+1.00%)
Feb 13, 2020 11.44 11.51 11.42 11.45 145,018 -0.01(-0.05%)
Feb 12, 2020 11.47 11.66 11.39 11.45 176,139 +0.01(+0.05%)
Feb 11, 2020 11.38 11.59 11.37 11.45 154,552 +0.07(+0.58%)
Feb 10, 2020 11.35 11.56 11.29 11.38 212,202 +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.