Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NREF NexPoint Real Estate Finance Inc

14.50

0.03 (0.21%)

Jul 26 2024 - Closed

Delayed by 15 minutes

NREF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	14.50	0.03	0.21%	14.63	14.65	14.13	30,490
Jul 25 2024	14.47	0.09	0.63%	14.41	14.9399	14.37	30,850
Jul 24 2024	14.38	-0.31	-2.11%	14.61	14.7399	14.33	41,513
Jul 23 2024	14.69	-0.04	-0.27%	14.73	14.89	14.48	25,817
Jul 22 2024	14.73	0.06	0.41%	14.32	14.845	14.32	40,832
Jul 19 2024	14.67	0.00	0.00%	14.67	14.86	14.43	30,494
Jul 18 2024	14.67	-0.80	-5.17%	15.41	15.569	14.67	31,954
Jul 17 2024	15.47	0.21	1.38%	15.13	15.59	15.13	50,056
Jul 16 2024	15.26	0.41	2.76%	14.92	15.32	14.80	34,724
Jul 15 2024	14.85	0.14	0.95%	14.72	15.17	14.4937	55,887
Jul 12 2024	14.71	0.17	1.17%	14.65	14.77	14.44	58,394
Jul 11 2024	14.54	0.93	6.83%	13.87	14.66	13.87	68,648
Jul 10 2024	13.61	0.14	1.04%	13.49	13.70	13.39	21,052
Jul 09 2024	13.47	-0.09	-0.66%	13.52	13.6399	13.21	18,165
Jul 08 2024	13.56	0.33	2.49%	13.31	13.7107	13.31	28,562
Jul 05 2024	13.23	-0.31	-2.29%	13.50	13.56	13.12	41,922
Jul 03 2024	13.54	-0.04	-0.29%	13.65	13.70	13.44	7,021
Jul 02 2024	13.58	0.29	2.18%	13.50	13.65	13.40	38,085
Jul 01 2024	13.29	-0.37	-2.71%	13.65	13.77	13.248	53,750
Jun 28 2024	13.66	0.00	0.00%	13.66	13.66	13.66	0
Jun 27 2024	13.66	0.39	2.94%	13.36	13.96	13.19	60,193
Jun 26 2024	13.27	-0.23	-1.70%	13.41	13.50	13.20	27,353
Jun 25 2024	13.50	-0.45	-3.23%	14.09	14.09	13.50	47,091
Jun 24 2024	13.95	0.60	4.49%	13.59	14.24	13.40	115,424
Jun 21 2024	13.35	0.13	0.98%	13.21	13.58	13.21	78,326
Jun 20 2024	13.22	0.19	1.46%	12.88	13.36	12.85	61,184
Jun 18 2024	13.03	-0.19	-1.44%	13.01	13.22	13.00	56,088
Jun 17 2024	13.22	-0.12	-0.90%	13.28	13.28	13.01	34,710
Jun 14 2024	13.34	-0.78	-5.52%	13.40	13.75	13.10	59,678
Jun 13 2024	14.12	-0.28	-1.94%	14.40	14.40	14.00	46,892
Jun 12 2024	14.40	-0.05	-0.35%	14.70	14.74	14.30	45,453
Jun 11 2024	14.45	0.05	0.35%	14.37	14.7284	14.24	48,722
Jun 10 2024	14.40	0.27	1.91%	14.21	14.45	13.985	37,780
Jun 07 2024	14.13	0.06	0.43%	13.99	14.13	13.7294	21,901
Jun 06 2024	14.07	-0.14	-0.99%	14.27	14.27	13.91	26,775
Jun 05 2024	14.21	0.14	1.00%	14.22	14.28	14.07	16,979
Jun 04 2024	14.07	-0.84	-5.63%	14.68	14.6873	14.00	27,351
Jun 03 2024	14.91	0.69	4.85%	14.30	14.93	14.08	123,956
May 31 2024	14.22	0.33	2.38%	13.98	14.26	13.82	20,904
May 30 2024	13.89	0.25	1.83%	13.72	14.2055	13.6666	36,280
May 29 2024	13.64	-0.14	-1.02%	13.68	13.9886	13.5237	17,363
May 28 2024	13.78	-0.20	-1.43%	14.06	14.2395	13.72	13,364
May 24 2024	13.98	0.34	2.49%	13.73	14.05	13.68	27,332
May 23 2024	13.64	-0.27	-1.94%	13.95	13.95	13.5614	35,082
May 22 2024	13.91	-0.17	-1.21%	14.05	14.14	13.70	31,627
May 21 2024	14.08	0.03	0.21%	14.05	14.13	13.98	19,640
May 20 2024	14.05	-0.08	-0.57%	14.21	14.24	14.004	12,270
May 17 2024	14.13	0.01	0.07%	14.19	14.26	13.8401	31,910
May 16 2024	14.12	0.33	2.39%	13.94	14.1599	13.82	35,170
May 15 2024	13.79	0.17	1.25%	13.75	14.09	13.5886	31,260
May 14 2024	13.62	0.21	1.57%	13.57	13.9599	13.544	22,424
May 13 2024	13.41	0.05	0.37%	13.52	13.655	13.325	17,606
May 10 2024	13.36	0.00	0.00%	13.49	13.49	13.25	14,594
May 09 2024	13.36	-0.33	-2.41%	13.77	13.89	13.01	45,236
May 08 2024	13.69	0.32	2.39%	13.29	14.07	13.15	35,013
May 07 2024	13.37	0.22	1.67%	13.15	13.46	13.1101	40,958
May 06 2024	13.15	-0.06	-0.45%	13.28	13.3881	13.14	52,009
May 03 2024	13.21	-0.02	-0.15%	13.25	13.44	13.12	31,146
May 02 2024	13.23	0.28	2.16%	12.94	13.24	12.78	41,932
May 01 2024	12.95	-0.01	-0.08%	12.95	13.11	12.8519	26,988
Apr 30 2024	12.96	-0.20	-1.52%	13.07	13.15	12.90	23,553
Apr 29 2024	13.16	-0.10	-0.75%	13.26	13.475	12.69	52,193

NexPoint Real Estate Fin...

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