Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

NREF

NexPoint Real Estate Finance Inc

14.30
0.31 (2.22%)
Upgrade to Real-Time

NREF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 14.30 0.31 2.22% 14.27 14.34 13.96 32,582
Jun 01 2023 13.99 0.70 5.27% 13.32 14.09 13.245 81,456
May 31 2023 13.29 -0.29 -2.14% 13.78 13.87 13.185 53,178
May 30 2023 13.58 0.01 0.07% 13.77 13.86 13.58 22,823
May 29 2023 13.57 0.00 +0.00% 13.21 13.71 13.15 0
May 26 2023 13.57 0.36 2.73% 13.21 13.71 13.15 26,681
May 25 2023 13.21 -0.45 -3.29% 13.70 13.77 13.08 32,817
May 24 2023 13.66 -0.33 -2.36% 13.67 13.845 13.59 40,890
May 23 2023 13.99 0.07 0.5% 14.01 14.3221 13.92 42,578
May 22 2023 13.92 -0.09 -0.64% 13.99 14.1999 13.79 25,851
May 19 2023 14.01 -0.05 -0.36% 14.23 14.441 13.895 23,218
May 18 2023 14.06 0.16 1.15% 13.79 14.08 13.79 25,794
May 17 2023 13.90 0.45 3.35% 13.52 13.90 13.42 61,569
May 16 2023 13.45 0.05 0.37% 13.40 13.61 13.35 24,611
May 15 2023 13.40 0.38 2.92% 13.41 13.50 13.06 32,136
May 12 2023 13.02 0.00 0.0% 13.02 13.02 13.02 0
May 11 2023 13.02 -0.01 -0.08% 12.97 13.0551 12.75 61,750
May 10 2023 13.03 -0.33 -2.47% 13.61 13.61 13.00 69,107
May 09 2023 13.36 -0.12 -0.89% 13.45 13.64 13.10 42,330
May 08 2023 13.48 -0.32 -2.32% 13.70 13.87 13.43 51,410
May 05 2023 13.80 0.16 1.17% 13.76 13.90 13.5977 32,402
May 04 2023 13.64 -0.52 -3.67% 14.13 14.31 13.50 49,682
May 03 2023 14.16 -0.23 -1.6% 14.24 14.59 14.14 34,156
May 02 2023 14.39 -0.02 -0.14% 14.38 14.46 13.94 68,491
May 01 2023 14.41 0.49 3.52% 14.00 14.46 13.92 56,692
Apr 28 2023 13.92 -0.56 -3.87% 14.45 14.86 13.91 45,557
Apr 27 2023 14.48 1.49 11.47% 13.20 14.52 13.20 69,445
Apr 26 2023 12.99 0.31 2.44% 12.80 13.56 12.6999 90,835
Apr 25 2023 12.68 -0.62 -4.66% 12.99 13.12 12.53 62,249
Apr 24 2023 13.30 0.29 2.23% 13.01 13.42 12.8011 34,406
Apr 21 2023 13.01 -0.21 -1.59% 13.19 13.23 12.7601 56,033
Apr 20 2023 13.22 -0.52 -3.78% 13.68 13.79 13.14 34,509
Apr 19 2023 13.74 -0.03 -0.22% 13.72 13.80 13.56 26,290
Apr 18 2023 13.77 -0.41 -2.89% 14.35 14.35 13.75 23,976
Apr 17 2023 14.18 0.34 2.46% 13.73 14.33 13.71 32,668
Apr 14 2023 13.84 -0.28 -1.98% 13.97 14.12 13.575 46,484
Apr 13 2023 14.12 -0.53 -3.62% 14.55 14.66 13.44 85,188
Apr 12 2023 14.65 -0.39 -2.59% 15.05 15.40 14.4612 49,361
Apr 11 2023 15.04 0.01 0.07% 15.18 15.27 14.72 29,181
Apr 10 2023 15.03 0.01 0.07% 14.85 15.0795 14.72 44,948
Apr 07 2023 15.02 0.00 +0.00% 15.09 15.20 14.915 0
Apr 06 2023 15.02 -0.12 -0.79% 15.09 15.20 14.915 19,990
Apr 05 2023 15.14 0.00 0.0% 15.14 15.14 15.14 0
Apr 04 2023 15.14 -0.11 -0.72% 15.32 15.3982 15.00 25,371
Apr 03 2023 15.25 -0.42 -2.68% 15.49 15.58 15.0599 56,579
Mar 31 2023 15.67 0.09 0.58% 15.82 15.98 15.16 135,713
Mar 30 2023 15.58 0.37 2.43% 15.33 15.65 15.17 57,811
Mar 29 2023 15.21 0.19 1.26% 15.29 15.39 14.89 39,013
Mar 28 2023 15.02 -0.11 -0.73% 15.17 15.49 14.98 23,033
Mar 27 2023 15.13 0.22 1.48% 15.25 15.33 14.99 17,627
Mar 24 2023 14.91 0.47 3.25% 14.32 15.01 14.19 35,597
Mar 23 2023 14.44 -0.36 -2.43% 14.88 15.09 14.30 50,731
Mar 22 2023 14.80 -1.07 -6.74% 15.73 15.84 14.70 48,483
Mar 21 2023 15.87 0.66 4.34% 15.21 16.57 15.21 65,118
Mar 20 2023 15.21 0.30 2.01% 14.95 15.37 14.90 54,714
Mar 17 2023 14.91 -0.29 -1.91% 15.09 15.30 14.78 60,075
Mar 16 2023 15.20 -0.25 -1.62% 15.21 15.49 14.85 41,573
Mar 15 2023 15.45 -0.72 -4.45% 16.05 16.05 14.99 66,499
Mar 14 2023 16.17 -0.48 -2.88% 16.34 16.90 16.12 41,438
Mar 13 2023 16.65 0.04 0.24% 16.25 16.98 16.14 47,868
Mar 10 2023 16.61 -0.52 -3.04% 17.13 17.13 16.23 54,466
Mar 09 2023 17.13 -0.59 -3.33% 17.78 17.80 17.12 33,633
Mar 08 2023 17.72 -0.32 -1.77% 18.10 18.10 17.59 31,076
Mar 07 2023 18.04 0.10 0.56% 17.92 18.20 17.76 30,341
Mar 06 2023 17.94 -0.10 -0.55% 18.12 18.49 17.89 60,645