NREF

NexPoint Real Estate Fin... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NexPoint Real Estate Finance Inc NREF NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.10 -0.67% 14.80 14.81 15.09 14.90 14.90 20:00:00
more quote information »

NREF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0517.2014.8116.1320,425-2.25-13.2%
1 Month15.7517.8914.7016.2452,938-0.95-6.03%
3 Months12.1718.095310.230114.7144,6792.6321.61%
6 Months18.8019.506.3413.8259,907-4.00-21.28%
1 Year18.8019.506.3413.8259,907-4.00-21.28%
3 Years18.8019.506.3413.8259,907-4.00-21.28%
5 Years18.8019.506.3413.8259,907-4.00-21.28%

NREF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 14.80 -0.10 -0.67% 14.90 15.09 14.80 8,183
Jul 08 2020 14.90 -0.60 -3.87% 15.25 15.56 14.90 11,907
Jul 07 2020 15.50 -1.06 -6.4% 16.53 16.53 15.37 24,658
Jul 06 2020 16.56 -0.32 -1.9% 17.10 17.20 16.40 11,904
Jul 02 2020 16.88 0.01 0.06% 17.05 17.12 16.65 33,232
Jul 01 2020 16.87 0.02 0.12% 16.83 17.49 16.63 12,037
Jun 30 2020 16.85 -0.07 -0.41% 16.75 17.89 16.27 20,467
Jun 29 2020 16.92 0.21 1.26% 16.90 17.465 16.51 27,401
Jun 26 2020 16.71 0.12 0.72% 16.50 16.72 16.2001 18,802
Jun 25 2020 16.59 0.17 1.04% 16.35 16.75 15.84 31,155
Jun 24 2020 16.42 -0.31 -1.85% 16.73 16.97 16.35 39,035
Jun 23 2020 16.73 -0.06 -0.36% 16.88 17.47 16.45 64,500
Jun 22 2020 16.79 0.40 2.44% 16.25 17.35 16.00 75,382
Jun 19 2020 16.39 0.05 0.31% 16.65 17.30 16.39 270,177
Jun 18 2020 16.34 0.24 1.49% 16.05 16.47 15.9166 69,197
Jun 17 2020 16.10 -0.16 -0.98% 15.97 16.73 15.81 46,531
Jun 16 2020 16.26 -0.05 -0.31% 16.99 16.99 16.26 32,846
Jun 15 2020 16.31 1.11 7.3% 14.75 16.50 14.74 85,670
Jun 12 2020 15.20 -0.31 -2.0% 15.61 15.98 14.70 70,806
Jun 11 2020 15.51 -0.49 -3.06% 15.75 16.597 15.48 42,253
Jun 10 2020 16.00 0.45 2.89% 15.55 16.28 15.30 28,197
See More Historical Prices »
Your Recent History
NYSE
NREF
NexPoint R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200710 04:51:08