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 )

13.41 +0.05 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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.