UK markets close in 8 hours 17 minutes

NexPoint Real Estate Finance, Inc. (NREF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.87-0.13 (-0.62%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202121.2421.4120.7420.8720.8732,300
30 Nov 202121.5221.5220.9521.0021.0031,000
29 Nov 202121.4621.7721.1221.4421.4461,400
26 Nov 202121.2821.4420.5121.4421.4440,000
24 Nov 202121.3621.4621.1021.2821.2822,600
23 Nov 202121.6521.7921.3221.3321.3320,200
22 Nov 202121.4521.8521.3321.5021.5053,600
19 Nov 202121.2021.3821.1621.3221.3220,600
18 Nov 202121.6721.7021.1021.3321.3330,100
17 Nov 202121.6621.8521.1021.5221.5243,100
16 Nov 202121.8221.8421.4921.7321.7361,500
15 Nov 202121.5921.7321.3121.6721.6749,500
12 Nov 202121.2721.5021.0021.4021.4061,000
11 Nov 202120.9521.3520.9021.2621.2649,300
10 Nov 202120.6921.0020.6920.8620.8643,600
09 Nov 202120.7121.0020.3520.6920.6935,600
08 Nov 202120.8021.0020.4620.8120.8138,300
05 Nov 202120.4120.9820.4120.9020.9045,400
04 Nov 202120.8521.0020.2520.4120.4143,600
03 Nov 202120.6420.8320.4220.6020.6027,900
02 Nov 202120.9420.9420.2520.6020.6027,600
01 Nov 202120.8921.0020.7320.8720.8729,100
29 Oct 202120.6920.7820.3020.7320.7349,300
28 Oct 202120.3020.6920.3020.6320.6331,000
27 Oct 202120.5220.6520.0520.1820.1862,200
26 Oct 202121.1821.1820.5720.6520.6556,900
25 Oct 202121.1021.2820.8020.9920.9959,800
22 Oct 202121.0021.1120.7720.9720.9735,900
21 Oct 202120.7421.3120.7320.9520.9534,100
20 Oct 202121.2121.3820.6020.7420.7434,600
19 Oct 202121.3321.3320.5121.1321.1372,400
18 Oct 202120.6821.3220.4921.3221.3247,200
15 Oct 202120.8621.0320.5320.6820.6846,400
14 Oct 202120.5021.1520.4020.7320.7352,300
13 Oct 202120.4120.5420.1920.3720.3721,500
12 Oct 202120.0420.5020.0120.2720.2733,300
11 Oct 202120.1620.5419.9320.0620.0628,900
08 Oct 202119.3320.4419.3320.2120.2153,700
07 Oct 202119.4719.9419.4719.6019.6029,400
06 Oct 202119.5719.7219.3119.4719.4731,800
05 Oct 202119.5019.9619.2419.6119.6151,200
04 Oct 202119.4419.7219.3819.5319.5344,100
01 Oct 202119.5019.8119.2619.5319.5320,900
30 Sept 202119.9319.9319.2519.4819.4871,900
29 Sept 202119.5619.9319.3619.8619.8664,100
28 Sept 202119.5519.6419.1119.5019.5042,700
27 Sept 202119.6620.1219.3319.5419.5453,600
24 Sept 202119.6819.9419.0219.8019.80136,900
23 Sept 202119.9920.5219.5219.6919.69108,200
22 Sept 202120.4220.4419.9320.0220.0255,000
21 Sept 202120.5020.5420.2520.3020.3029,000
20 Sept 202120.3620.7120.1620.3120.3171,900
17 Sept 202120.3820.7120.3020.5720.5728,200
16 Sept 202120.4920.4920.2320.3820.3824,500
15 Sept 202120.5620.6220.1420.4820.48104,900
14 Sept 202120.9521.1220.6520.7020.7059,600
14 Sept 20210.475 Dividend
13 Sept 202121.6021.6021.3421.5421.0761,600
10 Sept 202121.2221.6021.2221.4620.9992,700
09 Sept 202121.1521.4821.0821.2020.7360,600
08 Sept 202121.2421.4621.1521.2020.7337,200
07 Sept 202121.7021.7421.0521.3320.8685,500
03 Sept 202121.6021.6021.4421.6021.1236,100
02 Sept 202121.4021.6021.3221.5321.0646,500
01 Sept 202121.5421.6321.2721.4020.9344,700
31 Aug 202121.4921.5821.1521.4520.9864,800
30 Aug 202121.0921.4721.0021.4020.9362,000
27 Aug 202120.9121.2820.5921.2820.8182,600
26 Aug 202121.1821.1820.8520.9920.5350,300
25 Aug 202121.2221.2321.0121.1320.6683,900
24 Aug 202121.1021.4320.7921.2220.7590,100
23 Aug 202121.0021.0920.6320.8720.41142,200
20 Aug 202120.4820.9420.4720.9020.44167,600
19 Aug 202120.5020.6820.2320.4019.95200,000
18 Aug 202120.8521.0920.5720.6020.15979,100
17 Aug 202123.2923.5023.1023.1522.6432,900
16 Aug 202123.4123.4123.0923.2722.7654,400
13 Aug 202123.1223.6923.0023.2922.7891,900
12 Aug 202122.9223.0722.5122.9022.4060,900
11 Aug 202123.1323.2422.6022.9222.4154,700
10 Aug 202123.4523.4522.8523.0722.56116,900
09 Aug 202123.9723.9722.7523.1222.61110,500
06 Aug 202122.8923.2422.1522.5522.05151,600
05 Aug 202121.1922.4821.0021.7721.29213,700
04 Aug 202119.6620.8819.5620.6920.2389,800
03 Aug 202119.6719.7819.4019.6519.2213,100
02 Aug 202119.7419.8819.5019.6919.2618,600
30 Jul 202119.3019.6919.3019.5019.0724,200
29 Jul 202119.4019.8119.3019.3018.8724,200
28 Jul 202119.9519.9519.2219.4018.9714,400
27 Jul 202119.0619.9619.0619.7919.3516,800
26 Jul 202119.2519.5219.0019.3018.8731,000
23 Jul 202119.4319.4319.1119.3218.8911,800
22 Jul 202119.6519.8819.1819.1818.7611,500
21 Jul 202119.6519.9819.6519.6719.2411,700
20 Jul 202119.5620.0519.3919.4118.9822,900
19 Jul 202119.0419.4918.9219.4619.0329,000
16 Jul 202119.7119.9819.1719.3118.8828,900
15 Jul 202119.8120.0519.6119.8219.3818,400
14 Jul 202120.3020.4319.8019.8019.3624,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...