Skip to main content

Nexpoint Real Estate Finance Inc (NY: NREF )

13.34 -0.28 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.40 13.59 13.10 13.34 59,682 -0.28(-2.06%)
Jun 13, 2024 13.89 13.89 13.50 13.62 48,613 -0.27(-1.94%)
Jun 12, 2024 14.18 14.22 13.79 13.89 47,121 -0.05(-0.35%)
Jun 11, 2024 13.86 14.21 13.74 13.94 50,510 +0.05(+0.35%)
Jun 10, 2024 13.71 13.94 13.49 13.89 39,480 +0.26(+1.91%)
Jun 07, 2024 13.49 13.63 13.24 13.63 22,705 +0.06(+0.43%)
Jun 06, 2024 13.76 13.76 13.42 13.57 27,757 -0.13(-0.98%)
Jun 05, 2024 13.72 13.77 13.57 13.71 17,602 +0.13(+0.99%)
Jun 04, 2024 14.16 14.17 13.50 13.57 28,362 -0.81(-5.63%)
Jun 03, 2024 13.79 14.40 13.58 14.38 128,506 +0.67(+4.85%)
May 31, 2024 13.48 13.76 13.38 13.72 21,671 +0.32(+2.38%)
May 30, 2024 13.23 13.70 13.18 13.40 37,611 +0.24(+1.83%)
May 29, 2024 13.20 13.49 13.04 13.16 18,000 -0.13(-1.02%)
May 28, 2024 13.63 13.74 13.23 13.29 21,783 -0.19(-1.43%)
May 24, 2024 13.24 13.55 13.24 13.48 28,335 +0.33(+2.49%)
May 23, 2024 13.46 13.46 13.08 13.16 36,369 -0.26(-1.94%)
May 22, 2024 13.55 13.64 13.21 13.42 32,788 -0.16(-1.21%)
May 21, 2024 13.55 13.59 13.48 13.58 20,360 +0.03(+0.21%)
May 20, 2024 13.71 13.74 13.51 13.55 12,741 -0.08(-0.57%)
May 17, 2024 13.69 13.76 13.35 13.63 33,081 +0.01(+0.07%)
May 16, 2024 13.45 13.66 13.33 13.62 36,461 +0.32(+2.39%)
May 15, 2024 13.26 13.59 13.11 13.30 32,407 +0.16(+1.25%)
May 14, 2024 13.09 13.47 13.06 13.14 23,247 +0.20(+1.57%)
May 13, 2024 13.04 13.17 12.85 12.94 18,252 +0.05(+0.37%)
May 10, 2024 13.01 13.01 12.78 12.89 15,129 +0.00(+0.00%)
May 09, 2024 13.28 13.40 12.55 12.89 46,896 -0.32(-2.41%)
May 08, 2024 12.82 13.57 12.68 13.21 36,298 +0.31(+2.39%)
May 07, 2024 12.68 12.98 12.65 12.90 42,760 +0.21(+1.67%)
May 06, 2024 12.81 12.91 12.67 12.68 53,918 -0.06(-0.45%)
May 03, 2024 12.78 12.96 12.66 12.74 32,289 -0.02(-0.15%)
May 02, 2024 12.48 12.77 12.33 12.76 43,471 +0.27(+2.16%)
May 01, 2024 12.49 12.65 12.40 12.49 27,978 -0.01(-0.08%)
Apr 30, 2024 12.61 12.68 12.44 12.50 24,417 -0.19(-1.52%)
Apr 29, 2024 12.79 13.00 12.24 12.69 54,110 -0.10(-0.75%)
Apr 26, 2024 12.57 12.95 12.40 12.79 32,205 +0.26(+2.08%)
Apr 25, 2024 12.62 12.83 12.39 12.53 50,302 -0.15(-1.22%)
Apr 24, 2024 12.54 12.70 12.50 12.68 44,851 +0.02(+0.15%)
Apr 23, 2024 12.51 12.68 12.50 12.67 30,849 +0.09(+0.69%)
Apr 22, 2024 12.88 12.88 12.43 12.58 44,244 -0.21(-1.66%)
Apr 19, 2024 12.51 12.79 12.50 12.79 32,874 +0.24(+1.92%)
Apr 18, 2024 12.64 12.70 12.37 12.55 37,094 +0.01(+0.08%)
Apr 17, 2024 12.60 12.70 12.42 12.54 24,547 +0.03(+0.23%)
Apr 16, 2024 12.42 12.59 12.30 12.51 30,261 +0.04(+0.31%)
Apr 15, 2024 12.59 12.78 12.34 12.47 42,980 -0.14(-1.07%)
Apr 12, 2024 12.55 12.70 12.47 12.61 47,083 -0.05(-0.38%)
Apr 11, 2024 12.54 12.75 12.34 12.66 39,918 +0.18(+1.47%)
Apr 10, 2024 12.55 12.73 12.18 12.47 84,262 -0.32(-2.49%)
Apr 09, 2024 12.46 12.82 12.46 12.79 39,672 +0.19(+1.53%)
Apr 08, 2024 12.64 12.70 12.55 12.60 18,395 -0.02(-0.15%)
Apr 05, 2024 12.60 12.86 12.52 12.62 46,664 +0.04(+0.31%)
Apr 04, 2024 12.80 12.81 12.44 12.58 38,761 -0.04(-0.31%)
Apr 03, 2024 12.57 12.88 12.31 12.62 51,278 +0.09(+0.69%)
Apr 02, 2024 12.54 12.83 12.41 12.53 70,698 -0.44(-3.42%)
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.