UK markets closed

NexPoint Real Estate Finance, Inc. (NREF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.26+0.27 (+2.08%)
At close: 04:00PM EDT
13.45 +0.19 (+1.43%)
After hours: 07:51PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.0313.3912.8513.2613.2631,050
25 Apr 202413.0813.3012.8512.9912.9948,500
24 Apr 202413.0013.1712.9613.1513.1543,300
23 Apr 202412.9713.1512.9613.1313.1329,800
22 Apr 202413.3513.3512.8913.0413.0442,700
19 Apr 202412.9713.2612.9613.2613.2631,700
18 Apr 202413.1013.1712.8213.0113.0135,800
17 Apr 202413.0613.1712.8713.0013.0023,700
16 Apr 202412.8813.0512.7512.9712.9729,200
15 Apr 202413.0513.2512.7912.9312.9341,500
12 Apr 202413.0113.1712.9313.0713.0745,400
11 Apr 202413.0013.2212.7913.1213.1238,500
10 Apr 202413.0113.2012.6312.9312.9381,300
09 Apr 202412.9213.2912.9213.2613.2638,300
08 Apr 202413.1013.1713.0113.0613.0617,700
05 Apr 202413.0613.3312.9813.0813.0845,000
04 Apr 202413.2713.2812.9013.0413.0437,400
03 Apr 202413.0313.3512.7613.0813.0849,500
02 Apr 202413.0013.3012.8712.9912.9968,200
01 Apr 202414.4114.4113.3713.4513.4558,700
28 Mar 202414.6014.7414.0414.3614.3659,200
27 Mar 202413.9014.7813.8814.4614.4680,500
26 Mar 202413.9814.0913.6313.8913.8945,600
25 Mar 202413.5214.0213.4713.7413.7443,000
22 Mar 202413.8713.9413.0013.5113.5197,300
21 Mar 202413.6913.9613.6913.8013.8067,200
20 Mar 202413.3613.7513.2013.6513.6557,800
19 Mar 202413.5013.6113.2013.4313.4341,700
18 Mar 202413.7513.7513.4413.4513.4525,800
15 Mar 202413.1913.7713.0013.6813.68113,900
14 Mar 202413.8513.8513.0913.3613.3656,300
14 Mar 20240.5 Dividend
13 Mar 202414.6815.1014.3414.6614.1660,300
12 Mar 202414.8914.9414.5214.6814.1853,400
11 Mar 202414.4515.4314.4514.7014.2071,100
08 Mar 202414.7414.9114.4114.5314.0331,900
07 Mar 202414.5314.7814.2514.5214.0235,200
06 Mar 202414.5414.6014.2014.3013.8140,700
05 Mar 202414.4315.0014.2014.4914.0035,900
04 Mar 202414.8214.8514.3314.5114.0236,300
01 Mar 202414.0314.9313.6014.8314.3238,700
29 Feb 202413.6714.6613.4714.0413.5683,600
28 Feb 202413.8313.8713.2313.3712.9156,300
27 Feb 202413.6013.8913.5513.8313.3637,000
26 Feb 202413.3413.8813.3413.5413.0838,200
23 Feb 202413.8713.9713.7013.7413.2720,700
22 Feb 202414.3114.4913.6513.7313.2642,400
21 Feb 202413.9814.5513.4214.2613.7754,800
20 Feb 202414.4414.6913.9614.0113.5326,000
16 Feb 202414.7314.9514.5114.5214.0224,300
15 Feb 202413.8215.0013.7714.8114.3057,200
14 Feb 202413.6214.0013.4613.8013.3334,300
13 Feb 202414.0514.1813.3213.5013.0442,600
12 Feb 202414.2114.4514.0014.1713.6923,300
09 Feb 202413.9714.3613.6014.2213.7420,800
08 Feb 202413.8914.1513.5514.0513.5722,800
07 Feb 202414.4414.4413.9413.9613.4829,300
06 Feb 202414.1614.7914.1614.6214.1222,600
05 Feb 202414.2714.4714.0014.2013.7223,200
02 Feb 202414.6714.8314.4014.4713.9823,800
01 Feb 202414.7514.9614.5814.8614.3531,100
31 Jan 202415.0015.1314.5314.5714.0745,200
30 Jan 202415.3915.6615.1715.1714.6519,000
29 Jan 202415.3515.6015.3515.5615.0311,000
26 Jan 202415.5616.0015.4315.4714.9410,400
25 Jan 202415.5915.6415.3315.4014.8715,200
24 Jan 202415.7915.9315.3315.5114.9820,700
23 Jan 202415.9515.9515.6315.7915.2512,000
22 Jan 202415.7116.1915.3415.7515.2129,600
19 Jan 202415.5015.9515.3715.8115.2722,800
18 Jan 202415.2315.4815.2015.3814.8617,400
17 Jan 202415.3715.4015.0015.2414.7215,900
16 Jan 202415.6915.6915.2415.4314.9022,200
12 Jan 202415.7615.7715.2615.6415.1113,500
11 Jan 202415.6515.6515.2515.5415.0121,700
10 Jan 202415.5115.8115.5115.7715.2327,100
09 Jan 202415.7515.8115.5215.5315.0019,700
08 Jan 202415.8916.0315.7015.8815.3416,100
05 Jan 202415.7216.0815.5215.7415.2051,100
04 Jan 202415.9416.0415.8015.8715.3323,100
03 Jan 202416.2816.2815.6715.8315.2927,400
02 Jan 202416.1416.4615.9516.3315.7748,500
29 Dec 202316.7016.9815.5915.7515.2162,400
28 Dec 202315.9316.9915.8316.6416.0782,900
27 Dec 202315.8816.0615.7616.0315.4851,500
26 Dec 202315.5215.7615.4515.7215.1830,900
22 Dec 202315.6115.8215.2815.4214.8934,400
21 Dec 202315.3715.9715.3215.6515.1237,800
20 Dec 202315.3316.0115.3315.4414.9153,600
19 Dec 202315.0615.4615.0215.4114.8853,200
18 Dec 202315.2115.2114.6915.0714.5653,000
15 Dec 202315.6415.6514.9815.1114.5979,800
14 Dec 202315.5016.0015.1015.5915.0670,200
14 Dec 20230.685 Dividend
13 Dec 202315.7016.2215.7016.1514.9476,700
12 Dec 202316.0316.1515.8315.8314.6437,900
11 Dec 202315.8416.2515.7516.0614.8555,500
08 Dec 202316.2016.3316.0016.0314.8365,600
07 Dec 202316.5416.7416.1016.1814.9758,200
06 Dec 202316.9817.0816.2716.4315.2024,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...