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 )

13.64 -0.27 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 9.658 9.881 9.632 9.785 25,076 +0.24(+2.47%)
Aug 28, 2020 9.626 9.722 9.429 9.550 59,216 +0.00(+0.00%)
Aug 27, 2020 9.963 10.10 9.550 9.550 47,263 -0.54(-5.36%)
Aug 26, 2020 10.10 10.14 9.944 10.09 12,606 +0.03(+0.32%)
Aug 25, 2020 9.887 10.24 9.887 10.06 14,282 +0.02(+0.19%)
Aug 24, 2020 10.05 10.31 9.874 10.04 23,017 +0.15(+1.48%)
Aug 21, 2020 9.715 10.14 9.715 9.893 39,739 +0.10(+1.04%)
Aug 20, 2020 10.66 10.66 9.677 9.792 42,392 -0.04(-0.45%)
Aug 19, 2020 10.88 10.88 9.766 9.836 8,840 -0.29(-2.83%)
Aug 18, 2020 10.03 10.19 9.893 10.12 26,602 +0.17(+1.73%)
Aug 17, 2020 10.69 10.69 9.951 9.951 27,189 -0.59(-5.56%)
Aug 14, 2020 10.80 10.80 10.40 10.54 16,178 -0.18(-1.66%)
Aug 13, 2020 10.06 10.71 9.825 10.71 39,943 +0.85(+8.65%)
Aug 12, 2020 9.702 9.862 9.543 9.862 10,544 -0.01(-0.06%)
Aug 11, 2020 9.645 10.02 9.581 9.868 30,943 +0.22(+2.31%)
Aug 10, 2020 9.607 10.05 9.435 9.645 30,315 +0.16(+1.68%)
Aug 07, 2020 9.543 9.671 9.461 9.486 21,047 -0.18(-1.91%)
Aug 06, 2020 9.550 9.747 9.431 9.671 112,343 -0.08(-0.85%)
Aug 05, 2020 9.652 10.11 9.652 9.753 34,268 -0.12(-1.22%)
Aug 04, 2020 9.537 9.903 9.537 9.874 24,107 +0.31(+3.19%)
Aug 03, 2020 10.19 10.19 9.441 9.569 42,813 -0.55(-5.47%)
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%)
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.