ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NREF NexPoint Real Estate Finance Inc

13.74
0.01 (0.07%)
After Hours
Last Updated: 20:00:00
Delayed by 15 minutes

NREF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 13.74 0.01 0.07% 13.87 13.97 13.70 20,677
Feb 22 2024 13.73 -0.53 -3.72% 14.31 14.49 13.65 42,369
Feb 21 2024 14.26 0.25 1.78% 13.98 14.55 13.4216 54,763
Feb 20 2024 14.01 -0.51 -3.51% 14.44 14.685 13.96 25,996
Feb 16 2024 14.52 -0.29 -1.96% 14.73 14.95 14.51 24,330
Feb 15 2024 14.81 1.01 7.32% 13.82 15.00 13.77 57,236
Feb 14 2024 13.80 0.30 2.22% 13.62 14.00 13.46 34,339
Feb 13 2024 13.50 -0.67 -4.73% 14.05 14.175 13.32 42,579
Feb 12 2024 14.17 -0.05 -0.35% 14.21 14.45 14.00 23,334
Feb 09 2024 14.22 0.17 1.21% 13.97 14.3577 13.60 20,770
Feb 08 2024 14.05 0.09 0.64% 13.89 14.15 13.55 22,773
Feb 07 2024 13.96 -0.66 -4.51% 14.44 14.44 13.94 29,264
Feb 06 2024 14.62 0.42 2.96% 14.16 14.79 14.16 22,584
Feb 05 2024 14.20 -0.27 -1.87% 14.27 14.47 14.00 23,166
Feb 02 2024 14.47 -0.39 -2.62% 14.67 14.8286 14.40 23,827
Feb 01 2024 14.86 0.29 1.99% 14.75 14.96 14.58 31,126
Jan 31 2024 14.57 -0.60 -3.96% 15.00 15.17 14.53 45,178
Jan 30 2024 15.17 -0.39 -2.51% 15.39 15.6603 15.17 18,976
Jan 29 2024 15.56 0.09 0.58% 15.53 15.60 15.3534 10,965
Jan 26 2024 15.47 0.07 0.45% 15.56 16.00 15.434 10,364
Jan 25 2024 15.40 -0.11 -0.71% 15.59 15.73 15.33 15,166
Jan 24 2024 15.51 -0.28 -1.77% 15.79 15.9267 15.33 20,749
Jan 23 2024 15.79 0.04 0.25% 15.95 15.95 15.63 11,977
Jan 22 2024 15.75 -0.06 -0.38% 15.71 16.19 15.34 29,614
Jan 19 2024 15.81 0.43 2.80% 15.50 15.9498 15.37 22,832
Jan 18 2024 15.38 0.14 0.92% 15.23 15.48 15.20 17,372
Jan 17 2024 15.24 -0.19 -1.23% 15.37 15.40 15.00 15,942
Jan 16 2024 15.43 -0.21 -1.34% 15.69 15.69 15.24 22,188
Jan 12 2024 15.64 0.10 0.64% 15.76 15.765 15.26 13,474
Jan 11 2024 15.54 -0.23 -1.46% 15.65 15.76 15.25 21,659
Jan 10 2024 15.77 0.24 1.55% 15.51 15.8045 15.51 27,142
Jan 09 2024 15.53 -0.35 -2.20% 15.75 15.82 15.52 19,650
Jan 08 2024 15.88 0.14 0.89% 15.89 16.03 15.655 16,087
Jan 05 2024 15.74 -0.13 -0.82% 15.72 16.0767 15.5227 51,149
Jan 04 2024 15.87 0.04 0.25% 15.94 16.0423 15.80 23,127
Jan 03 2024 15.83 -0.50 -3.06% 16.28 16.33 15.67 27,440
Jan 02 2024 16.33 0.58 3.68% 16.14 16.46 15.955 48,527
Dec 29 2023 15.75 -0.89 -5.35% 16.70 16.98 15.59 62,436
Dec 28 2023 16.64 0.61 3.81% 15.93 16.99 15.83 82,932
Dec 27 2023 16.03 0.31 1.97% 15.88 16.06 15.7594 51,476
Dec 26 2023 15.72 0.30 1.95% 15.52 15.76 15.45 30,885
Dec 22 2023 15.42 -0.23 -1.47% 15.61 15.82 15.2791 34,405
Dec 21 2023 15.65 0.21 1.36% 15.37 15.97 15.32 37,829
Dec 20 2023 15.44 0.03 0.19% 15.33 16.0062 15.33 53,583
Dec 19 2023 15.41 0.34 2.26% 15.06 15.46 15.021 53,240
Dec 18 2023 15.07 -0.04 -0.26% 15.21 15.21 14.6915 52,969
Dec 15 2023 15.11 -0.48 -3.08% 15.64 15.65 14.98 79,656
Dec 14 2023 15.59 -0.56 -3.47% 15.50 16.00 15.10 70,220
Dec 13 2023 16.15 0.32 2.02% 15.70 16.22 15.70 76,732
Dec 12 2023 15.83 -0.23 -1.43% 16.03 16.15 15.83 37,905
Dec 11 2023 16.06 0.03 0.19% 15.84 16.25 15.75 55,545
Dec 08 2023 16.03 -0.15 -0.93% 16.20 16.325 16.00 65,575
Dec 07 2023 16.18 -0.25 -1.52% 16.54 16.74 16.10 58,204
Dec 06 2023 16.43 -0.53 -3.13% 16.98 17.075 16.27 23,977
Dec 05 2023 16.96 -0.10 -0.59% 17.12 17.25 16.8317 23,072
Dec 04 2023 17.06 0.37 2.22% 16.70 17.10 16.2444 29,681
Dec 01 2023 16.69 0.32 1.95% 16.32 16.81 16.19 21,345
Nov 30 2023 16.37 0.53 3.35% 15.92 16.45 15.75 18,957
Nov 29 2023 15.84 0.32 2.06% 15.68 16.24 15.68 16,051
Nov 28 2023 15.52 -0.14 -0.89% 15.76 15.86 15.49 20,322

Your Recent History

Delayed Upgrade Clock

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

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