NexPoint Real Estate Finance Inc (NREF-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 23.39 | 0.13 | 0.56 | 23.28 | 23.53 | 23.28 | 1600 |
| 1741045200 | 23.26 | -0.33 | -1.41 | 23.5 | 23.7399 | 23.26 | 2926 |
| 1740786000 | 23.5923 | -0.01 | -0.03 | 23.6 | 23.775 | 23.4559 | 5467 |
| 1740699600 | 23.6 | -0.01 | -0.04 | 23.5976 | 23.61 | 23.55 | 1199 |
| 1740613200 | 23.61 | 0.05 | 0.21 | 23.4454 | 23.61 | 23.4454 | 421 |
| 1740526800 | 23.56 | -0.05 | -0.21 | 23.41 | 23.61 | 23.355 | 849 |
| 1740440400 | 23.61 | 0.51 | 2.21 | 23.1 | 23.7969 | 23.0845 | 5910 |
| 1740181200 | 23.1001 | -0.25 | -1.07 | 23.35 | 23.35 | 23.1001 | 1451 |
| 1740094800 | 23.35 | 0.2 | 0.86 | 23.08 | 23.5879 | 23 | 3956 |
| 1740008400 | 23.15 | 0.13 | 0.56 | 23 | 23.15 | 23 | 4850 |
| 1739922000 | 23.02 | -0.12 | -0.52 | 23.15 | 23.15 | 23.02 | 907 |
| 1739576400 | 23.14 | 0.02 | 0.09 | 23.15 | 23.15 | 23.0703 | 5362 |
| 1739490000 | 23.12 | 0.01 | 0.04 | 23.14 | 23.15 | 23.12 | 1633 |
| 1739403600 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 51 |
| 1739317200 | 23.11 | -0.04 | -0.17 | 23.11 | 23.11 | 23.11 | 500 |
| 1739230800 | 23.1499 | -0 | -0.00 | 23.15 | 23.15 | 22.21 | 2950 |
| 1738971600 | 23.15 | 0.02 | 0.08 | 22.37 | 23.28 | 22.37 | 4374 |
| 1738885200 | 23.1312 | 0.07 | 0.31 | 22.94 | 23.1338 | 22.94 | 937 |
| 1738798800 | 23.06 | -0.04 | -0.17 | 22.9 | 23.14 | 22.9 | 550 |
| 1738712400 | 23.1 | -0.05 | -0.21 | 23.15 | 23.15 | 23.1 | 1910 |
| 1738626000 | 23.1484 | 0.01 | 0.04 | 23.14 | 23.27 | 23.13 | 2834 |
| 1738366800 | 23.14 | 0.04 | 0.17 | 23.15 | 23.15 | 23.14 | 1094 |
| 1738280400 | 23.1001 | 0.03 | 0.11 | 23.12 | 23.15 | 23.1 | 1356 |
| 1738194000 | 23.0739 | -0.06 | -0.24 | 23.15 | 23.15 | 23 | 3279 |
| 1738107600 | 23.13 | -0.12 | -0.52 | 23.25 | 23.3 | 23.13 | 3377 |
| 1738021200 | 23.25 | 0.06 | 0.26 | 22.21 | 23.25 | 22.21 | 5324 |
| 1737762000 | 23.19 | 0.05 | 0.19 | 22.21 | 23.305 | 22.21 | 8990 |
| 1737675600 | 23.145 | 0 | 0.00 | 23.145 | 23.145 | 23.145 | 0 |
| 1737589200 | 23.145 | 0 | 0.00 | 23.13 | 23.145 | 23.13 | 140 |
| 1737502800 | 23.145 | 0.03 | 0.13 | 23.68 | 23.68 | 23.145 | 2116 |
| 1737157200 | 23.115 | 0.06 | 0.28 | 23.26 | 23.284 | 23.115 | 1554 |
| 1737070800 | 23.05 | 0.13 | 0.57 | 22.84 | 23.41 | 22.84 | 1797 |
| 1736984400 | 22.92 | -0.78 | -3.29 | 23.26 | 23.41 | 22.92 | 3597 |
| 1736898000 | 23.7 | 0 | 0.00 | 23.7 | 23.8 | 23.7 | 1264 |
| 1736811600 | 23.7 | -0.2 | -0.84 | 23.9 | 23.9 | 23.7 | 6202 |
| 1736552400 | 23.9 | 0.2 | 0.84 | 23.01 | 23.9 | 23.01 | 642 |
| 1736379600 | 23.7001 | 0.05 | 0.19 | 23.7 | 23.9 | 23.7 | 2821 |
| 1736293200 | 23.655 | -0.2 | -0.82 | 24.38 | 24.38 | 23.56 | 1277 |
| 1736206800 | 23.85 | -0.21 | -0.87 | 24.36 | 24.36 | 23.7 | 4591 |
| 1735947600 | 24.0591 | 0.14 | 0.60 | 23.73 | 24.19 | 23.73 | 1727 |
| 1735861200 | 23.9145 | 0.51 | 2.20 | 23.64 | 23.9145 | 22.01 | 3046 |
| 1735688400 | 23.4 | 0.31 | 1.34 | 23.68 | 23.68 | 23.0527 | 2725 |
| 1735602000 | 23.09 | 0.11 | 0.46 | 22.01 | 23.09 | 22.01 | 398 |
| 1735342800 | 22.985 | 0.17 | 0.76 | 22.87 | 22.99 | 22.87 | 720 |
| 1735256400 | 22.8112 | 0.21 | 0.93 | 22.9 | 23.255 | 22.61 | 5887 |
| 1735077840 | 22.6001 | -0.7 | -3.00 | 23.48 | 23.485 | 22.6001 | 2911 |
| 1734997200 | 23.3 | -0.13 | -0.57 | 23.15 | 23.99 | 23.0101 | 3730 |
| 1734738000 | 23.434 | -0.12 | -0.51 | 23.56 | 23.71 | 23.434 | 1772 |
| 1734651600 | 23.555 | -0.07 | -0.28 | 23.64 | 23.64 | 23 | 3255 |
| 1734565200 | 23.62 | -0.14 | -0.59 | 23.8 | 23.91 | 23.6112 | 1598 |
| 1734478800 | 23.76 | 0 | 0.00 | 23.56 | 23.76 | 23.56 | 36 |
| 1734392400 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.6064 | 3039 |
| 1734133200 | 23.76 | -0.14 | -0.56 | 23.755 | 24.11 | 23.59 | 2497 |
| 1734046800 | 23.895 | 0.15 | 0.61 | 23.68 | 23.895 | 23.68 | 254 |
| 1733960400 | 23.75 | 0.07 | 0.30 | 23.68 | 24.02 | 23.68 | 1239 |
| 1733874000 | 23.68 | -0.02 | -0.08 | 24.2 | 24.23 | 23.68 | 650 |
| 1733787600 | 23.7 | -0.05 | -0.20 | 23.51 | 23.7 | 23.51 | 522 |
| 1733528400 | 23.7469 | -0.25 | -1.05 | 23.65 | 23.7469 | 23.55 | 2313 |
| 1733442000 | 24 | 0.2 | 0.84 | 23.71 | 24 | 23.71 | 949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
