NexPoint Real Estate Finance Inc (NREF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.51515151515 | 16.5 | 16.75 | 15.7892 | 36679 | 16.22221923 | CS |
| 4 | 0.73 | 4.70360824742 | 15.52 | 16.8 | 15.21 | 32867 | 15.98651222 | CS |
| 12 | -0.58 | -3.44622697564 | 16.83 | 17.07 | 14.5 | 37811 | 15.67315545 | CS |
| 26 | -0.28 | -1.69388989716 | 16.53 | 18.0899 | 14 | 40714 | 15.89511297 | CS |
| 52 | 1.8 | 12.4567474048 | 14.45 | 18.0899 | 12.629 | 40924 | 14.97457216 | CS |
| 156 | -5.28 | -24.5239201115 | 21.53 | 25.98 | 12.53 | 49595 | 17.53870202 | CS |
| 260 | -0.3 | -1.81268882175 | 16.55 | 25.98 | 6.34 | 48643 | 17.63620614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 16.379999 | 0.49 | 3.08 | 15.99 | 16.53 | 15.99 | 42138 |
| 1741304400 | 15.89 | -0.18 | -1.12 | 16.059999 | 16.079999 | 15.7892 | 22461 |
| 1741218000 | 16.07 | 0.07 | 0.44 | 15.84 | 16.21 | 15.8 | 41715 |
| 1741131600 | 16 | -0.57 | -3.44 | 16.51 | 16.51 | 15.91 | 34550 |
| 1741045200 | 16.57 | 0.12 | 0.73 | 16.5 | 16.75 | 16.3052 | 42787 |
| 1740786000 | 16.45 | 0.05 | 0.30 | 16.399999 | 16.78 | 16.02 | 40040 |
| 1740699600 | 16.399999 | 0.19 | 1.17 | 15.8 | 16.8 | 15.7 | 52327 |
| 1740613200 | 16.21 | 0.07 | 0.43 | 15.63 | 16.399999 | 15.63 | 30978 |
| 1740526800 | 16.14 | 0.32 | 2.02 | 15.91 | 16.28 | 15.91 | 29760 |
| 1740440400 | 15.82 | 0.27 | 1.74 | 15.7 | 16.09 | 15.65 | 49197 |
| 1740181200 | 15.55 | -0.01 | -0.06 | 15.59 | 15.69 | 15.4 | 31323 |
| 1740094800 | 15.56 | -0.15 | -0.95 | 15.73 | 15.73 | 15.35 | 31617 |
| 1740008400 | 15.71 | -0.02 | -0.13 | 15.58 | 15.73 | 15.42 | 32969 |
| 1739922000 | 15.73 | 0.14 | 0.90 | 15.82 | 15.82 | 15.51 | 27173 |
| 1739576400 | 15.59 | -0.17 | -1.08 | 15.84 | 15.84 | 15.47 | 15898 |
| 1739490000 | 15.76 | 0.3 | 1.94 | 15.59 | 15.78 | 15.29 | 31457 |
| 1739403600 | 15.46 | -0.17 | -1.09 | 15.42 | 15.525 | 15.2223 | 26327 |
| 1739317200 | 15.63 | 0.06 | 0.39 | 15.42 | 15.67 | 15.21 | 21879 |
| 1739230800 | 15.57 | 0.01 | 0.06 | 15.52 | 15.61 | 15.33 | 20135 |
| 1738971600 | 15.56 | -0.24 | -1.52 | 15.32 | 15.7 | 15.31 | 32078 |
| 1738885200 | 15.8 | 0.28 | 1.80 | 15.56 | 15.84 | 15.56 | 31252 |
| 1738798800 | 15.52 | 0.07 | 0.45 | 15.54 | 15.57 | 15.28 | 20208 |
| 1738712400 | 15.45 | -0.03 | -0.19 | 15.39 | 15.57 | 15.06 | 25168 |
| 1738626000 | 15.48 | 0.07 | 0.45 | 15.09 | 15.6 | 15.09 | 31142 |
| 1738366800 | 15.41 | 0 | 0.00 | 15.33 | 15.515 | 15.25 | 27707 |
| 1738280400 | 15.41 | 0.16 | 1.05 | 15.29 | 15.41 | 15.12 | 24642 |
| 1738194000 | 15.25 | -0.02 | -0.13 | 15.19 | 15.31 | 15.1 | 25684 |
| 1738107600 | 15.27 | -0.08 | -0.52 | 15.28 | 15.33 | 15.17 | 35384 |
| 1738021200 | 15.35 | 0.2 | 1.32 | 15.16 | 15.38 | 15.16 | 33610 |
| 1737762000 | 15.15 | 0.1 | 0.66 | 15.25 | 15.3584 | 15.05 | 19156 |
| 1737675600 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1737589200 | 15.05 | 0.1 | 0.67 | 14.9 | 15.24 | 14.9 | 57040 |
| 1737502800 | 14.95 | -0.72 | -4.59 | 15.63 | 15.675 | 14.78 | 92381 |
| 1737157200 | 15.67 | 0.23 | 1.49 | 15.5 | 15.78 | 15.4651 | 29344 |
| 1737070800 | 15.44 | -0.18 | -1.15 | 15.62 | 15.72 | 15.41 | 25222 |
| 1736984400 | 15.62 | 0.44 | 2.90 | 15.495 | 15.75 | 15.26 | 36419 |
| 1736898000 | 15.18 | 0.17 | 1.13 | 15 | 15.19 | 14.87 | 25540 |
| 1736811600 | 15.01 | 0.11 | 0.74 | 14.92 | 15.07 | 14.5 | 47033 |
| 1736552400 | 14.9 | -0.48 | -3.12 | 15.35 | 15.5 | 14.7521 | 46700 |
| 1736379600 | 15.38 | -0.05 | -0.32 | 15.39 | 15.55 | 15.25 | 23033 |
| 1736293200 | 15.43 | -0.21 | -1.34 | 15.61 | 15.79 | 15.29 | 31621 |
| 1736206800 | 15.64 | -0.19 | -1.20 | 15.8 | 15.8 | 15.4038 | 59607 |
| 1735947600 | 15.83 | 0.08 | 0.51 | 15.75 | 16 | 15.57 | 31655 |
| 1735861200 | 15.75 | 0.06 | 0.38 | 15.82 | 15.93 | 15.527 | 31115 |
| 1735688400 | 15.69 | 0.4 | 2.62 | 15.48 | 15.9599 | 15.4 | 50998 |
| 1735602000 | 15.29 | -0.03 | -0.20 | 15.31 | 15.67 | 14.895 | 103627 |
| 1735342800 | 15.32 | -0.3 | -1.92 | 15.55 | 15.65 | 15.28 | 40953 |
| 1735256400 | 15.62 | -0.12 | -0.76 | 15.74 | 15.7975 | 15.4202 | 53864 |
| 1735077840 | 15.74 | 0.06 | 0.38 | 15.59 | 15.77 | 15.06 | 44395 |
| 1734997200 | 15.68 | -0.22 | -1.38 | 15.85 | 15.8805 | 15.5424 | 34713 |
| 1734738000 | 15.9 | -0.05 | -0.31 | 15.8 | 16.25 | 15.52 | 77208 |
| 1734651600 | 15.95 | 0.04 | 0.25 | 16.18 | 16.21 | 15.73 | 29671 |
| 1734565200 | 15.91 | -0.38 | -2.33 | 16.42 | 16.6 | 15.77 | 47514 |
| 1734478800 | 16.29 | -0.53 | -3.15 | 16.8 | 16.8 | 16.02 | 70066 |
| 1734392400 | 16.82 | -0.09 | -0.53 | 16.82 | 17.07 | 16.6587 | 45129 |
| 1734133200 | 16.91 | -0.56 | -3.21 | 16.94 | 17.115 | 16.8403 | 39609 |
| 1734046800 | 17.47 | 0.04 | 0.23 | 17.55 | 17.55 | 17.15 | 48962 |
| 1733960400 | 17.43 | -0.03 | -0.17 | 17.58 | 17.6499 | 17.16 | 51895 |
| 1733874000 | 17.46 | -0.19 | -1.08 | 17.65 | 17.65 | 17 | 55213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
