Nexpoint Real Estate Finance Inc (NREF) Historical Stock Data
16.73 ↓0.13 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NREF is down -0.09% a day on average. There have been 13 days where Nexpoint Real Estate Finance Inc closed green and 17 days where NREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.88 | 16.73 | ↓$0.15 (-0.89%) | 16.42 | 16.88 | 31.78K |
| 2024-11-19 | 16.58 | 16.86 | ↑$0.28 (1.69%) | 16.50 | 16.89 | 21.62K |
| 2024-11-18 | 16.65 | 16.62 | ↓$0.03 (-0.18%) | 16.53 | 16.81 | 31.46K |
| 2024-11-15 | 16.67 | 16.57 | ↓$0.10 (-0.60%) | 16.30 | 16.67 | 29.86K |
| 2024-11-14 | 16.70 | 16.58 | ↓$0.12 (-0.72%) | 16.46 | 16.94 | 28.50K |
| 2024-11-13 | 16.78 | 16.53 | ↓$0.25 (-1.49%) | 16.47 | 16.99 | 38.99K |
| 2024-11-12 | 16.48 | 16.66 | ↑$0.18 (1.09%) | 16.24 | 17.27 | 93.16K |
| 2024-11-11 | 16.30 | 16.43 | ↑$0.13 (0.80%) | 16.09 | 16.58 | 65.29K |
| 2024-11-08 | 15.95 | 16.16 | ↑$0.21 (1.32%) | 15.73 | 16.28 | 46.29K |
| 2024-11-07 | 15.73 | 15.89 | ↑$0.16 (1.02%) | 15.48 | 15.99 | 42.49K |
| 2024-11-06 | 15.11 | 15.82 | ↑$0.71 (4.70%) | 15.07 | 15.95 | 90.01K |
| 2024-11-05 | 15.08 | 14.86 | ↓$0.22 (-1.46%) | 14.82 | 15.46 | 38.51K |
| 2024-11-04 | 14.90 | 15.19 | ↑$0.29 (1.95%) | 14.90 | 15.30 | 34.09K |
| 2024-11-01 | 15.16 | 14.93 | ↓$0.23 (-1.52%) | 14.72 | 15.21 | 42.29K |
| 2024-10-31 | 15.25 | 15.13 | ↓$0.12 (-0.79%) | 14.69 | 15.88 | 60.06K |
| 2024-10-30 | 14.38 | 14.21 | ↓$0.17 (-1.18%) | 14.15 | 14.48 | 22.58K |
| 2024-10-29 | 14.11 | 14.32 | ↑$0.21 (1.49%) | 14.00 | 14.35 | 33.99K |
| 2024-10-28 | 14.14 | 14.28 | ↑$0.14 (0.99%) | 14.00 | 14.32 | 43.98K |
| 2024-10-25 | 14.59 | 14.14 | ↓$0.45 (-3.08%) | 14.10 | 14.61 | 43.12K |
| 2024-10-24 | 14.59 | 14.54 | ↓$0.05 (-0.31%) | 14.50 | 14.66 | 14.52K |
| 2024-10-23 | 14.67 | 14.70 | ↑$0.03 (0.20%) | 14.54 | 14.85 | 24.40K |
| 2024-10-22 | 14.81 | 14.70 | ↓$0.11 (-0.74%) | 14.60 | 15.00 | 36.74K |
| 2024-10-21 | 15.20 | 14.94 | ↓$0.26 (-1.71%) | 14.83 | 15.31 | 25.05K |
| 2024-10-18 | 15.63 | 15.19 | ↓$0.44 (-2.82%) | 15.06 | 15.68 | 48.87K |
| 2024-10-17 | 15.55 | 15.54 | ↓$0.01 (-0.06%) | 15.33 | 15.71 | 28.57K |
| 2024-10-16 | 15.39 | 15.46 | ↑$0.07 (0.45%) | 15.22 | 15.61 | 28.09K |
| 2024-10-15 | 15.15 | 15.21 | ↑$0.06 (0.40%) | 15.02 | 15.38 | 20.60K |
| 2024-10-14 | 15.24 | 15.13 | ↓$0.11 (-0.72%) | 15.00 | 15.25 | 23.37K |
| 2024-10-11 | 15.17 | 15.18 | ↑$0.01 (0.07%) | 15.00 | 15.29 | 28.47K |
| 2024-10-10 | 15.25 | 15.17 | ↓$0.08 (-0.52%) | 15.09 | 15.37 | 39.94K |
Create an account or log in to view more rows.
$NREF The United States stock market is going to crash.
$NREF the catalyst we need !
$NREF Let it go...
$NREF bear trap dude
$NREF It's happening!
$NREF I warned everyone this company sucks
$NREF holding unfortunately lol
$NREF Who’s still buying calls?
$NREF fake wall lets break it
$NREF push baby push!