Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
NexPoint Real Estate Finance Inc (NREF-A)
NexPoint Real Estate Finance Inc (NREF-A) Historical

NREF-A NexPoint Real Estate Finance Inc

22.00

0.0975 (0.45%)

After Hours

Last Updated: 16:00:01

Delayed by 15 minutes

NREF-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	21.90	0.00	0.00%	21.90	21.90	21.90	95
Jul 18 2024	21.90	-0.10	-0.47%	21.84	21.90	21.83	1,745
Jul 17 2024	22.00	0.21	0.98%	21.78	22.06	21.56	4,245
Jul 16 2024	21.79	-0.21	-0.95%	21.90	21.90	21.46	4,640
Jul 15 2024	22.00	-0.71	-3.15%	22.49	22.49	22.00	7,728
Jul 12 2024	22.71	0.04	0.20%	22.59	22.77	22.59	4,111
Jul 11 2024	22.67	0.30	1.33%	22.25	22.67	22.25	3,326
Jul 10 2024	22.37	0.32	1.46%	22.01	22.41	22.01	3,142
Jul 09 2024	22.05	0.05	0.23%	22.05	22.05	22.04	1,951
Jul 08 2024	22.00	-0.02	-0.10%	21.82	22.00	21.82	3,049
Jul 05 2024	22.02	0.06	0.29%	21.98	22.02	21.73	2,525
Jul 03 2024	21.96	0.14	0.62%	21.82	22.12	21.80	4,094
Jul 02 2024	21.82	-0.03	-0.14%	21.95	22.12	21.80	6,384
Jul 01 2024	21.85	0.14	0.64%	21.80	21.96	21.80	3,006
Jun 28 2024	21.71	0.00	0.00%	21.71	21.71	21.71	0
Jun 27 2024	21.71	0.00	0.00%	21.71	21.71	21.71	391
Jun 26 2024	21.71	0.00	0.00%	21.78	21.78	21.71	2,096
Jun 25 2024	21.71	0.10	0.46%	21.70	21.80	21.68	931
Jun 24 2024	21.61	-0.06	-0.25%	21.81	21.81	21.61	1,872
Jun 21 2024	21.67	-0.02	-0.08%	21.75	21.82	21.67	825
Jun 20 2024	21.68	0.08	0.38%	21.51	21.73	21.51	1,834
Jun 18 2024	21.60	-0.15	-0.69%	21.66	21.75	21.60	3,680
Jun 17 2024	21.75	0.10	0.46%	21.60	21.75	21.60	247
Jun 14 2024	21.65	0.03	0.14%	21.62	21.80	21.62	1,365
Jun 13 2024	21.62	-0.18	-0.83%	21.62	21.62	21.62	451
Jun 12 2024	21.80	0.17	0.79%	21.81	21.81	21.80	285
Jun 11 2024	21.63	-0.12	-0.55%	21.91	21.91	21.57	4,057
Jun 10 2024	21.75	0.27	1.25%	21.50	21.95	21.45	5,089
Jun 07 2024	21.48	0.13	0.61%	21.30	21.50	21.30	3,432
Jun 06 2024	21.35	0.10	0.47%	21.25	21.38	21.25	1,337
Jun 05 2024	21.25	-0.01	-0.07%	21.26	21.48	21.25	2,167
Jun 04 2024	21.27	0.03	0.14%	21.21	21.35	21.21	2,906
Jun 03 2024	21.24	-0.10	-0.45%	21.29	21.30	21.21	5,009
May 31 2024	21.33	0.04	0.19%	21.34	21.34	21.33	1,115
May 30 2024	21.29	0.09	0.42%	21.34	21.34	21.29	1,929
May 29 2024	21.20	-0.15	-0.70%	21.35	21.35	21.20	1,673
May 28 2024	21.35	0.08	0.38%	21.25	21.35	21.20	1,888
May 24 2024	21.27	0.07	0.33%	21.27	21.27	21.25	356
May 23 2024	21.20	-0.13	-0.61%	21.32	21.49	21.20	834
May 22 2024	21.33	0.05	0.22%	21.40	21.48	21.30	3,339
May 21 2024	21.28	-0.18	-0.82%	21.44	21.44	21.28	377
May 20 2024	21.46	0.20	0.94%	21.00	21.47	21.00	2,156
May 17 2024	21.26	0.11	0.52%	21.39	21.42	21.21	1,459
May 16 2024	21.15	0.05	0.24%	21.30	21.30	20.99	27,327
May 15 2024	21.10	0.08	0.36%	21.10	21.10	21.10	2,442
May 14 2024	21.03	-0.03	-0.12%	21.05	21.12	21.00	13,921
May 13 2024	21.05	-0.25	-1.17%	21.20	21.20	21.05	9,969
May 10 2024	21.30	0.07	0.35%	21.30	21.75	21.00	966
May 09 2024	21.23	0.13	0.59%	21.10	21.23	21.05	8,253
May 08 2024	21.10	-0.06	-0.28%	21.00	21.37	21.00	800
May 07 2024	21.16	0.06	0.28%	21.28	21.28	21.10	17,362
May 06 2024	21.10	-0.03	-0.12%	21.10	21.25	21.08	15,216
May 03 2024	21.13	-0.01	-0.07%	21.20	21.20	21.10	1,379
May 02 2024	21.14	-0.25	-1.15%	21.50	21.67	21.10	18,885
May 01 2024	21.39	0.23	1.08%	21.38	21.40	21.28	1,090
Apr 30 2024	21.16	-0.09	-0.43%	21.24	21.24	21.05	1,092
Apr 29 2024	21.25	-0.06	-0.28%	21.31	21.31	21.23	776
Apr 26 2024	21.31	0.00	0.00%	21.21	21.31	21.21	1,142
Apr 25 2024	21.31	-0.05	-0.23%	21.25	21.44	21.08	1,222
Apr 24 2024	21.36	-0.05	-0.23%	21.44	21.75	21.25	1,299
Apr 23 2024	21.41	-0.04	-0.19%	21.91	21.91	21.12	4,062

NexPoint Real Estate Fin...

Wendel SA 1.375% 26apr2026

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions