NexPoint Real Estate Finance Inc (NREF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -4.79108635097 | 17.95 | 18.0899 | 17.0905 | 46601 | 17.58788429 | CS |
| 4 | 1.14 | 7.1473354232 | 15.95 | 18.0899 | 15.73 | 42153 | 17.01579971 | CS |
| 12 | 1.04 | 6.47975077882 | 16.05 | 18.0899 | 14 | 43237 | 15.87364525 | CS |
| 26 | 2.82 | 19.7617379117 | 14.27 | 18.0899 | 12.85 | 41893 | 15.26283117 | CS |
| 52 | 0.11 | 0.647820965842 | 16.98 | 18.0899 | 12.629 | 40730 | 14.81110124 | CS |
| 156 | -4.23 | -19.8405253283 | 21.32 | 25.98 | 12.53 | 50810 | 17.86421077 | CS |
| 260 | -1.71 | -9.09574468085 | 18.8 | 25.98 | 6.34 | 49536 | 17.71694898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 17.09 | -0.15 | -0.87 | 17.24 | 17.2504 | 16.89 | 38523 |
| 1733442000 | 17.24 | -0.23 | -1.32 | 17.6 | 17.64 | 17.0905 | 45603 |
| 1733355600 | 17.47 | -0.1 | -0.57 | 17.6 | 17.87 | 17.3901 | 32278 |
| 1733269200 | 17.57 | -0.18 | -1.01 | 17.86 | 18.0899 | 17.5171 | 36150 |
| 1733182800 | 17.75 | -0.02 | -0.11 | 17.97 | 18.025 | 17.56 | 67544 |
| 1732917840 | 17.77 | -0.01 | -0.06 | 17.95 | 18.03 | 17.65 | 51430 |
| 1732750800 | 17.78 | 0.52 | 3.01 | 17.28 | 17.83 | 17.28 | 44234 |
| 1732664400 | 17.26 | 0.14 | 0.82 | 17.24 | 17.39 | 17.01 | 27198 |
| 1732578000 | 17.12 | 0.01 | 0.06 | 17.25 | 17.4 | 17.09 | 35389 |
| 1732318800 | 17.11 | 0.08 | 0.47 | 17.01 | 17.2 | 17 | 26176 |
| 1732232400 | 17.03 | 0.3 | 1.79 | 16.73 | 17.14 | 16.68 | 47970 |
| 1732146000 | 16.73 | -0.13 | -0.77 | 16.88 | 16.88 | 16.4204 | 31777 |
| 1732059600 | 16.86 | 0.24 | 1.44 | 16.579999 | 16.89 | 16.5 | 21616 |
| 1731973200 | 16.62 | 0.05 | 0.30 | 16.649999 | 16.81 | 16.53 | 31454 |
| 1731714000 | 16.57 | -0.01 | -0.06 | 16.67 | 16.67 | 16.300899 | 29864 |
| 1731627600 | 16.579999 | 0.05 | 0.30 | 16.7 | 16.9354 | 16.454999 | 28499 |
| 1731541200 | 16.53 | -0.13 | -0.78 | 16.78 | 16.99 | 16.469999 | 38992 |
| 1731454800 | 16.66 | 0.23 | 1.40 | 16.48 | 17.27 | 16.239999 | 93160 |
| 1731368400 | 16.43 | 0.27 | 1.67 | 16.3 | 16.579999 | 16.09 | 65290 |
| 1731109200 | 16.16 | 0.27 | 1.70 | 15.95 | 16.28 | 15.73 | 46285 |
| 1731022800 | 15.89 | 0.07 | 0.44 | 15.73 | 15.9899 | 15.48 | 42488 |
| 1730936400 | 15.82 | 0.96 | 6.46 | 15.11 | 15.945 | 15.07 | 89815 |
| 1730850000 | 14.86 | -0.33 | -2.17 | 15.08 | 15.4593 | 14.82 | 38510 |
| 1730763600 | 15.19 | 0.26 | 1.74 | 14.9 | 15.295 | 14.9 | 34087 |
| 1730500800 | 14.93 | -0.2 | -1.32 | 15.16 | 15.21 | 14.72 | 42292 |
| 1730414400 | 15.13 | 0.92 | 6.47 | 15.25 | 15.878 | 14.692 | 60058 |
| 1730328000 | 14.21 | -0.11 | -0.77 | 14.38 | 14.48 | 14.15 | 22579 |
| 1730241600 | 14.32 | 0.04 | 0.28 | 14.11 | 14.35 | 14.0001 | 33993 |
| 1730155200 | 14.28 | 0.14 | 0.99 | 14.14 | 14.32 | 14 | 43980 |
| 1729896000 | 14.14 | -0.4 | -2.75 | 14.59 | 14.61 | 14.1 | 43109 |
| 1729809600 | 14.54 | -0.16 | -1.09 | 14.75 | 14.75 | 14.5 | 14523 |
| 1729723200 | 14.7 | 0 | 0.00 | 14.67 | 14.85 | 14.54 | 24401 |
| 1729636800 | 14.7 | -0.24 | -1.61 | 14.81 | 15.04 | 14.6 | 36736 |
| 1729550400 | 14.94 | -0.25 | -1.65 | 15.2 | 15.3118 | 14.825 | 25048 |
| 1729291200 | 15.19 | -0.35 | -2.25 | 15.63 | 15.68 | 15.06 | 48871 |
| 1729204800 | 15.54 | 0.08 | 0.52 | 15.55 | 15.71 | 15.3301 | 28565 |
| 1729118400 | 15.46 | 0.25 | 1.64 | 15.39 | 15.61 | 15.22 | 28087 |
| 1729032000 | 15.21 | 0.08 | 0.53 | 15.15 | 15.3771 | 15.02 | 20596 |
| 1728945600 | 15.13 | -0.05 | -0.33 | 15.24 | 15.245 | 15 | 23374 |
| 1728686400 | 15.18 | 0.01 | 0.07 | 15.17 | 15.29 | 15 | 28468 |
| 1728600000 | 15.17 | -0.21 | -1.37 | 15.25 | 15.3661 | 15.09 | 39937 |
| 1728513600 | 15.38 | -0.12 | -0.77 | 15.56 | 15.66 | 15.3 | 19401 |
| 1728427200 | 15.5 | -0.22 | -1.40 | 15.78 | 15.78 | 15.3 | 30905 |
| 1728340800 | 15.72 | -0.09 | -0.57 | 15.85 | 16.1076 | 15.65 | 28502 |
| 1728081600 | 15.81 | 0.46 | 3.00 | 15.61 | 16.03 | 15.4201 | 55159 |
| 1727995200 | 15.35 | -0.02 | -0.13 | 15.3 | 15.4787 | 15.2 | 29864 |
| 1727908800 | 15.37 | -0.12 | -0.77 | 15.5 | 15.5 | 15.27 | 25953 |
| 1727822400 | 15.49 | -0.14 | -0.90 | 15.69 | 15.765 | 15.49 | 54782 |
| 1727736000 | 15.63 | 0.33 | 2.16 | 15.37 | 15.8 | 15.37 | 38878 |
| 1727476800 | 15.3 | 0.15 | 0.99 | 15.23 | 15.6 | 15.15 | 69408 |
| 1727390400 | 15.15 | 0.09 | 0.60 | 15.1 | 15.2894 | 14.98 | 34944 |
| 1727304000 | 15.06 | -0.48 | -3.09 | 15.59 | 15.6 | 15.01 | 30930 |
| 1727217600 | 15.54 | 0.32 | 2.10 | 15.33 | 15.625 | 15.28 | 37420 |
| 1727131200 | 15.22 | -0.3 | -1.93 | 15.69 | 15.69 | 15.09 | 79001 |
| 1726872000 | 15.52 | 0.26 | 1.70 | 15.2 | 15.78 | 15 | 110948 |
| 1726785600 | 15.26 | -1.21 | -7.35 | 16.18 | 16.399999 | 14.9 | 122483 |
| 1726699200 | 16.469999 | 0.16 | 0.98 | 16.309999 | 16.82 | 16.16 | 55328 |
| 1726612800 | 16.309999 | 0.19 | 1.18 | 16.079999 | 16.35 | 15.9101 | 42189 |
| 1726526400 | 16.12 | 0.05 | 0.31 | 16.059999 | 16.16 | 15.59 | 51309 |
| 1726267200 | 16.07 | -0.44 | -2.67 | 16.05 | 16.19 | 15.83 | 63125 |
| 1726180800 | 16.51 | 0.12 | 0.73 | 16.43 | 16.675 | 16.085 | 79663 |
| 1726094400 | 16.39 | -0.16 | -0.97 | 16.6 | 16.6099 | 16.0001 | 30286 |
| 1726008000 | 16.55 | 0.11 | 0.67 | 16.55 | 16.62 | 16.329999 | 49823 |
| 1725921600 | 16.44 | 0.36 | 2.24 | 16.079999 | 16.5 | 15.965 | 38176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
