NexPoint Real Estate Finance Inc (NREF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.243457090688 | 16.43 | 16.82 | 15.59 | 58323 | 16.30961034 | CS |
| 4 | 0.99 | 6.39534883721 | 15.48 | 16.82 | 15.04 | 49447 | 16.20647602 | CS |
| 12 | 3.11 | 23.2784431138 | 13.36 | 16.82 | 13.12 | 39161 | 15.1482615 | CS |
| 26 | 2.97 | 22 | 13.5 | 16.82 | 12.629 | 40898 | 14.25969695 | CS |
| 52 | -0.05 | -0.302663438257 | 16.52 | 17.25 | 12.629 | 38272 | 14.6847849 | CS |
| 156 | -3.89 | -19.1060903733 | 20.36 | 25.98 | 12.53 | 51071 | 18.16219519 | CS |
| 260 | -2.33 | -12.3936170213 | 18.8 | 25.98 | 6.34 | 49867 | 17.79260877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725662400 | 16.079999 | -0.42 | -2.55 | 16.45 | 16.549 | 15.86 | 50021 |
| 1725576000 | 16.5 | 0.71 | 4.50 | 16 | 16.64 | 15.85 | 55170 |
| 1725489600 | 15.79 | -0.56 | -3.43 | 16.239999 | 16.329999 | 15.69 | 44839 |
| 1725403200 | 16.35 | -0.28 | -1.68 | 16.69 | 16.69 | 16.09 | 48293 |
| 1725057600 | 16.629999 | 0.09 | 0.54 | 16.55 | 16.73 | 16.2508 | 40440 |
| 1724971200 | 16.54 | 0.42 | 2.61 | 16.32 | 16.67 | 16.01 | 66791 |
| 1724884800 | 16.12 | 0.12 | 0.75 | 15.95 | 16.41 | 15.814 | 38905 |
| 1724798400 | 16 | 0.32 | 2.04 | 15.72 | 16 | 15.595 | 62466 |
| 1724712000 | 15.68 | 0.06 | 0.38 | 15.73 | 16.14 | 15.66 | 58149 |
| 1724452800 | 15.62 | 0.52 | 3.44 | 15.14 | 15.8 | 15.14 | 36664 |
| 1724366400 | 15.1 | -0.34 | -2.20 | 15.48 | 15.7583 | 15.04 | 27848 |
| 1724280000 | 15.44 | 0.29 | 1.91 | 15.34 | 15.44 | 15.16 | 23514 |
| 1724193600 | 15.15 | -0.41 | -2.63 | 15.5 | 15.67 | 15.05 | 34146 |
| 1724107200 | 15.56 | 0.18 | 1.17 | 15.25 | 15.65 | 15.25 | 26180 |
| 1723848000 | 15.38 | 0.18 | 1.18 | 15.18 | 15.48 | 15.168 | 24023 |
| 1723761600 | 15.2 | 0.89 | 6.22 | 14.5 | 15.5298 | 14.5 | 64340 |
| 1723675200 | 14.31 | -0.05 | -0.35 | 14.49 | 14.49 | 14.16 | 17764 |
| 1723588800 | 14.36 | 0.26 | 1.84 | 13.99 | 14.52 | 13.98 | 29674 |
| 1723502400 | 14.1 | -0.09 | -0.63 | 14.33 | 14.33 | 13.98 | 22442 |
| 1723243200 | 14.19 | 0.04 | 0.28 | 14.3 | 14.3299 | 13.96 | 24671 |
| 1723156800 | 14.15 | 0.06 | 0.43 | 14.14 | 14.18 | 13.8501 | 7589 |
| 1723070400 | 14.09 | 0.4 | 2.92 | 13.64 | 14.27 | 13.64 | 32706 |
| 1722984000 | 13.69 | 0.15 | 1.11 | 13.44 | 13.77 | 13.39 | 25315 |
| 1722897600 | 13.54 | -0.56 | -3.97 | 13.61 | 13.9 | 13.41 | 57714 |
| 1722638400 | 14.1 | -0.19 | -1.33 | 13.96 | 14.42 | 13.94 | 17576 |
| 1722552000 | 14.29 | -0.14 | -0.97 | 14.6 | 14.66 | 13.9015 | 27633 |
| 1722465600 | 14.43 | 0.24 | 1.69 | 14.31 | 14.59 | 14.05 | 31451 |
| 1722379200 | 14.19 | -0.03 | -0.21 | 14.26 | 14.27 | 13.82 | 24431 |
| 1722292800 | 14.22 | -0.28 | -1.93 | 14.54 | 14.59 | 14.09 | 33110 |
| 1722033600 | 14.5 | 0.03 | 0.21 | 14.63 | 14.65 | 14.13 | 30490 |
| 1721947200 | 14.47 | 0.09 | 0.63 | 14.41 | 14.9399 | 14.37 | 30850 |
| 1721860800 | 14.38 | -0.31 | -2.11 | 14.61 | 14.7399 | 14.33 | 41513 |
| 1721774400 | 14.69 | -0.04 | -0.27 | 14.73 | 14.89 | 14.48 | 25817 |
| 1721688000 | 14.73 | 0.06 | 0.41 | 14.32 | 14.845 | 14.32 | 40832 |
| 1721428800 | 14.67 | 0 | 0.00 | 14.67 | 14.86 | 14.43 | 30494 |
| 1721342400 | 14.67 | -0.8 | -5.17 | 15.41 | 15.569 | 14.67 | 31954 |
| 1721256000 | 15.47 | 0.21 | 1.38 | 15.13 | 15.59 | 15.13 | 50056 |
| 1721169600 | 15.26 | 0.41 | 2.76 | 14.92 | 15.32 | 14.8 | 34724 |
| 1721083200 | 14.85 | 0.14 | 0.95 | 14.72 | 15.17 | 14.4937 | 55887 |
| 1720824000 | 14.71 | 0.17 | 1.17 | 14.65 | 14.77 | 14.44 | 58394 |
| 1720737600 | 14.54 | 0.93 | 6.83 | 13.87 | 14.66 | 13.87 | 68648 |
| 1720651200 | 13.61 | 0.14 | 1.04 | 13.49 | 13.7 | 13.39 | 21052 |
| 1720564800 | 13.47 | -0.09 | -0.66 | 13.52 | 13.6399 | 13.21 | 18165 |
| 1720478400 | 13.56 | 0.33 | 2.49 | 13.31 | 13.7107 | 13.31 | 28562 |
| 1720219200 | 13.23 | -0.31 | -2.29 | 13.5 | 13.56 | 13.12 | 41922 |
| 1720040640 | 13.54 | -0.04 | -0.29 | 13.65 | 13.7 | 13.44 | 7021 |
| 1719960000 | 13.58 | 0.29 | 2.18 | 13.5 | 13.65 | 13.4 | 38085 |
| 1719873600 | 13.29 | -0.37 | -2.71 | 13.65 | 13.77 | 13.248 | 53750 |
| 1719614400 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1719528000 | 13.66 | 0.39 | 2.94 | 13.36 | 13.96 | 13.19 | 60193 |
| 1719441600 | 13.27 | -0.23 | -1.70 | 13.41 | 13.5 | 13.2 | 27353 |
| 1719355200 | 13.5 | -0.45 | -3.23 | 14.09 | 14.09 | 13.5 | 47091 |
| 1719268800 | 13.95 | 0.6 | 4.49 | 13.59 | 14.24 | 13.4 | 115424 |
| 1719009600 | 13.35 | 0.13 | 0.98 | 13.21 | 13.58 | 13.21 | 78326 |
| 1718923200 | 13.22 | 0.19 | 1.46 | 12.88 | 13.36 | 12.85 | 61184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
