Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Real Estate Finance Inc (NY: NREF )

14.12 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 10.10 10.11 9.620 9.770 123,691 -0.13(-1.27%)
May 28, 2020 9.482 10.16 9.476 9.895 66,549 +0.42(+4.49%)
May 27, 2020 10.04 10.16 9.470 9.470 83,929 -0.20(-2.10%)
May 26, 2020 9.447 10.17 9.010 9.674 172,000 +1.00(+11.52%)
May 22, 2020 8.059 9.118 7.944 8.675 114,164 +0.60(+7.41%)
May 21, 2020 7.694 8.615 7.508 8.077 358,239 +0.90(+12.50%)
May 20, 2020 6.581 7.553 6.581 7.179 44,181 +0.60(+9.09%)
May 19, 2020 6.874 6.874 6.120 6.581 77,877 -0.04(-0.54%)
May 18, 2020 6.665 6.796 6.611 6.617 27,768 +0.30(+4.73%)
May 15, 2020 6.874 6.874 6.228 6.318 17,885 -0.20(-3.03%)
May 14, 2020 6.820 6.856 6.282 6.515 75,550 -0.32(-4.72%)
May 13, 2020 7.119 7.347 6.581 6.838 58,740 -0.28(-3.95%)
May 12, 2020 7.065 7.221 6.934 7.119 24,994 +0.05(+0.76%)
May 11, 2020 7.191 7.353 6.611 7.065 19,713 -0.18(-2.48%)
May 08, 2020 7.209 7.478 7.209 7.245 36,104 +0.07(+0.92%)
May 07, 2020 7.460 7.622 6.931 7.179 38,438 +0.00(+0.00%)
May 06, 2020 6.407 7.466 6.407 7.179 116,452 +0.80(+12.57%)
May 05, 2020 6.491 6.730 6.198 6.377 55,828 -0.08(-1.30%)
May 04, 2020 6.605 6.730 6.282 6.461 40,704 -0.27(-4.00%)
May 01, 2020 6.868 7.179 6.437 6.730 25,072 -0.13(-1.83%)
Apr 30, 2020 7.179 7.849 6.581 6.856 28,798 -0.37(-5.13%)
Apr 29, 2020 7.173 7.927 6.515 7.227 37,624 +0.47(+7.00%)
Apr 28, 2020 6.802 6.802 6.581 6.754 18,229 +0.17(+2.64%)
Apr 27, 2020 6.754 7.036 6.348 6.581 37,037 +0.12(+1.85%)
Apr 24, 2020 6.252 6.497 6.252 6.461 33,263 -0.03(-0.46%)
Apr 23, 2020 6.473 6.491 6.425 6.491 21,748 +0.08(+1.31%)
Apr 22, 2020 6.431 7.161 6.150 6.407 57,267 -0.02(-0.37%)
Apr 21, 2020 6.360 6.928 6.360 6.431 40,184 -0.16(-2.45%)
Apr 20, 2020 6.282 6.808 6.186 6.593 91,132 +0.19(+2.99%)
Apr 17, 2020 6.599 7.018 6.401 6.401 59,171 +0.11(+1.71%)
Apr 16, 2020 7.281 7.323 6.288 6.294 71,365 -0.75(-10.70%)
Apr 15, 2020 7.137 7.325 7.042 7.048 37,284 -0.37(-5.00%)
Apr 14, 2020 6.324 7.861 6.324 7.418 108,460 +1.35(+22.17%)
Apr 13, 2020 6.569 6.952 5.899 6.072 149,984 -0.48(-7.31%)
Apr 09, 2020 6.515 8.064 6.282 6.551 170,661 +0.63(+10.61%)
Apr 08, 2020 5.277 6.204 5.277 5.923 78,011 +0.51(+9.39%)
Apr 07, 2020 4.936 6.545 4.888 5.414 170,139 +0.51(+10.37%)
Apr 06, 2020 4.648 5.043 4.648 4.906 135,674 +0.15(+3.14%)
Apr 03, 2020 5.085 5.450 4.490 4.756 165,980 -0.30(-5.92%)
Apr 02, 2020 5.582 5.582 4.936 5.055 59,377 -0.45(-8.15%)
Apr 01, 2020 5.354 5.809 5.354 5.504 32,295 -0.27(-4.66%)
Mar 31, 2020 5.205 5.803 4.966 5.773 113,477 +0.58(+11.18%)
Mar 30, 2020 5.654 5.683 5.193 5.193 120,616 -0.46(-8.15%)
Mar 27, 2020 4.242 5.983 4.218 5.654 88,924 +1.43(+33.85%)
Mar 26, 2020 4.068 4.493 3.805 4.224 245,402 +0.14(+3.37%)
Mar 25, 2020 4.170 4.599 3.937 4.086 293,869 +0.29(+7.73%)
Mar 24, 2020 4.523 4.738 3.793 3.793 180,414 -0.74(-16.25%)
Mar 23, 2020 5.899 5.899 4.008 4.529 144,132 -1.33(-22.76%)
Mar 20, 2020 4.936 6.090 4.571 5.863 120,348 +1.08(+22.50%)
Mar 19, 2020 4.914 5.054 4.128 4.786 134,258 -0.16(-3.29%)
Mar 18, 2020 6.550 6.696 3.791 4.949 107,671 -1.99(-28.63%)
Mar 17, 2020 7.511 7.511 6.906 6.935 145,263 -0.63(-8.38%)
Mar 16, 2020 8.437 9.066 7.348 7.569 290,739 -1.16(-13.28%)
Mar 13, 2020 8.798 9.025 7.581 8.728 164,186 -0.02(-0.27%)
Mar 12, 2020 8.880 9.788 8.152 8.751 124,503 -0.86(-8.91%)
Mar 11, 2020 9.945 10.07 9.357 9.607 199,765 -0.43(-4.29%)
Mar 10, 2020 9.636 10.04 9.421 10.04 164,346 +0.39(+4.04%)
Mar 09, 2020 10.13 10.13 7.791 9.648 309,861 -0.77(-7.43%)
Mar 06, 2020 10.48 10.63 10.37 10.42 112,148 -0.30(-2.77%)
Mar 05, 2020 10.99 10.99 10.68 10.72 40,890 -0.40(-3.61%)
Mar 04, 2020 11.05 11.12 10.87 11.12 23,480 +0.07(+0.63%)
Mar 03, 2020 10.83 11.05 10.77 11.05 212,814 +0.28(+2.59%)
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.