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 )

14.12 -0.28 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2020 10.82 10.83 10.38 10.40 67,290 -0.30(-2.83%)
Nov 27, 2020 10.20 10.70 10.20 10.70 54,701 +0.54(+5.27%)
Nov 25, 2020 10.10 10.29 9.952 10.17 26,795 -0.05(-0.49%)
Nov 24, 2020 9.896 10.27 9.782 10.22 71,121 +0.45(+4.58%)
Nov 23, 2020 9.473 9.833 9.365 9.769 92,629 +0.40(+4.31%)
Nov 20, 2020 9.076 9.460 9.076 9.366 47,725 +0.28(+3.13%)
Nov 19, 2020 9.378 9.423 8.716 9.082 90,536 -0.15(-1.57%)
Nov 18, 2020 8.823 9.432 8.823 9.227 112,948 +0.50(+5.78%)
Nov 17, 2020 9.303 9.555 8.577 8.723 266,023 -0.64(-6.81%)
Nov 16, 2020 9.303 9.473 9.296 9.360 60,071 +0.15(+1.64%)
Nov 13, 2020 9.016 9.271 9.016 9.208 49,152 +0.13(+1.39%)
Nov 12, 2020 9.082 9.265 8.868 9.082 90,292 +0.04(+0.42%)
Nov 11, 2020 8.987 9.246 8.987 9.044 63,417 +0.01(+0.07%)
Nov 10, 2020 8.823 9.126 8.823 9.038 67,825 +0.02(+0.21%)
Nov 09, 2020 9.019 9.076 8.868 9.019 63,027 +0.26(+3.03%)
Nov 06, 2020 8.666 8.842 8.666 8.754 35,674 +0.08(+0.95%)
Nov 05, 2020 8.830 8.906 8.666 8.672 52,213 -0.09(-1.05%)
Nov 04, 2020 8.961 9.013 8.641 8.764 19,015 -0.06(-0.68%)
Nov 03, 2020 8.691 8.823 8.606 8.823 15,118 +0.25(+2.87%)
Nov 02, 2020 8.647 8.792 8.546 8.577 36,418 -0.07(-0.80%)
Oct 30, 2020 8.420 8.953 8.420 8.647 22,197 +0.04(+0.44%)
Oct 29, 2020 8.325 8.912 8.281 8.609 48,029 +0.15(+1.71%)
Oct 28, 2020 8.653 8.754 8.369 8.464 31,384 -0.06(-0.67%)
Oct 27, 2020 8.622 8.628 8.376 8.521 69,818 +0.06(+0.75%)
Oct 26, 2020 8.533 8.849 8.363 8.458 46,109 -0.32(-3.59%)
Oct 23, 2020 8.912 9.085 8.704 8.773 36,150 -0.15(-1.70%)
Oct 22, 2020 8.912 9.156 8.912 8.924 29,037 +0.01(+0.14%)
Oct 21, 2020 9.145 9.315 8.905 8.912 22,995 -0.01(-0.14%)
Oct 20, 2020 9.183 9.278 8.893 8.924 36,088 +0.03(+0.28%)
Oct 19, 2020 8.987 9.281 8.880 8.899 29,091 -0.15(-1.67%)
Oct 16, 2020 8.773 9.624 8.773 9.050 38,053 +0.15(+1.63%)
Oct 15, 2020 8.830 9.069 8.672 8.905 64,896 +0.12(+1.36%)
Oct 14, 2020 8.705 8.849 8.705 8.786 28,888 -0.04(-0.50%)
Oct 13, 2020 8.861 9.039 8.672 8.830 37,945 -0.04(-0.50%)
Oct 12, 2020 9.158 9.271 8.874 8.874 21,138 -0.02(-0.21%)
Oct 09, 2020 8.937 8.987 8.880 8.893 25,844 +0.03(+0.36%)
Oct 08, 2020 8.969 9.098 8.830 8.861 40,249 -0.26(-2.84%)
Oct 07, 2020 8.975 9.262 8.773 9.120 37,652 +0.08(+0.84%)
Oct 06, 2020 9.410 9.492 9.044 9.044 26,001 -0.13(-1.38%)
Oct 05, 2020 9.486 9.530 9.170 9.170 22,633 -0.15(-1.56%)
Oct 02, 2020 9.498 9.498 9.050 9.315 41,382 -0.15(-1.60%)
Oct 01, 2020 9.183 9.587 9.183 9.467 16,283 +0.21(+2.25%)
Sep 30, 2020 9.145 9.391 8.962 9.259 35,655 +0.11(+1.24%)
Sep 29, 2020 9.385 9.650 9.145 9.145 67,328 -0.68(-6.93%)
Sep 28, 2020 9.542 10.16 9.296 9.826 69,868 +0.52(+5.63%)
Sep 25, 2020 9.706 9.706 9.259 9.303 45,029 -0.35(-3.59%)
Sep 24, 2020 9.145 9.719 9.145 9.650 27,943 +0.50(+5.52%)
Sep 23, 2020 9.303 9.322 9.114 9.145 33,049 -0.21(-2.29%)
Sep 22, 2020 9.126 9.391 9.126 9.360 32,904 +0.37(+4.14%)
Sep 21, 2020 8.577 9.271 8.514 8.987 60,414 +0.49(+5.71%)
Sep 18, 2020 8.704 8.722 8.445 8.502 128,905 +0.05(+0.60%)
Sep 17, 2020 8.672 8.737 8.367 8.451 58,744 -0.32(-3.60%)
Sep 16, 2020 9.132 9.214 8.767 8.767 92,060 -0.45(-4.92%)
Sep 15, 2020 9.410 9.410 9.063 9.221 36,443 +0.00(+0.00%)
Sep 14, 2020 9.536 9.536 9.214 9.221 35,984 -0.11(-1.22%)
Sep 11, 2020 9.242 9.517 9.205 9.334 32,405 +0.05(+0.53%)
Sep 10, 2020 9.426 9.617 9.101 9.285 19,130 -0.10(-1.11%)
Sep 09, 2020 9.070 9.519 9.070 9.390 48,858 +0.28(+3.10%)
Sep 08, 2020 9.611 9.641 9.070 9.107 30,241 -0.44(-4.63%)
Sep 04, 2020 9.519 9.764 9.414 9.549 24,751 +0.03(+0.32%)
Sep 03, 2020 9.617 9.832 9.463 9.519 24,018 -0.01(-0.06%)
Sep 02, 2020 9.445 9.690 9.359 9.525 37,000 +0.04(+0.45%)
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.