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 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.