Nexpoint Real Estate Finance Inc (NREF) Historical Stock Data
15.83 ↑0.08 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NREF is down -0.38% a day on average. There have been 10 days where Nexpoint Real Estate Finance Inc closed green and 20 days where NREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 15.75 | 15.83 | ↑$0.08 (0.51%) | 15.57 | 16.00 | 31.66K |
| 2025-01-02 | 15.82 | 15.75 | ↓$0.07 (-0.44%) | 15.53 | 15.93 | 31.12K |
| 2024-12-31 | 15.47 | 15.69 | ↑$0.22 (1.42%) | 15.40 | 15.96 | 51K |
| 2024-12-30 | 15.31 | 15.29 | ↓$0.02 (-0.13%) | 14.90 | 15.67 | 103.63K |
| 2024-12-27 | 15.55 | 15.32 | ↓$0.23 (-1.48%) | 15.28 | 15.65 | 40.95K |
| 2024-12-26 | 15.74 | 15.62 | ↓$0.12 (-0.76%) | 15.42 | 15.80 | 53.86K |
| 2024-12-24 | 15.59 | 15.74 | ↑$0.15 (0.96%) | 15.06 | 15.77 | 44.40K |
| 2024-12-23 | 15.85 | 15.68 | ↓$0.17 (-1.07%) | 15.54 | 15.88 | 34.71K |
| 2024-12-20 | 15.80 | 15.90 | ↑$0.10 (0.63%) | 15.52 | 16.25 | 77.21K |
| 2024-12-19 | 16.18 | 15.95 | ↓$0.23 (-1.42%) | 15.73 | 16.21 | 29.66K |
| 2024-12-18 | 16.42 | 15.91 | ↓$0.51 (-3.11%) | 15.77 | 16.60 | 38.98K |
| 2024-12-17 | 16.80 | 16.29 | ↓$0.51 (-3.04%) | 16.02 | 16.80 | 70.07K |
| 2024-12-16 | 16.82 | 16.82 | ↑$0.00 (0.00%) | 16.66 | 17.05 | 45.13K |
| 2024-12-13 | 16.94 | 16.91 | ↓$0.03 (-0.18%) | 16.84 | 17.12 | 39.61K |
| 2024-12-12 | 17.55 | 17.47 | ↓$0.08 (-0.46%) | 17.15 | 17.55 | 48.96K |
| 2024-12-11 | 17.58 | 17.43 | ↓$0.15 (-0.85%) | 17.16 | 17.65 | 51.90K |
| 2024-12-10 | 17.65 | 17.46 | ↓$0.19 (-1.08%) | 17.00 | 17.65 | 55.21K |
| 2024-12-09 | 17.16 | 17.65 | ↑$0.49 (2.86%) | 17.03 | 17.65 | 62.09K |
| 2024-12-06 | 17.24 | 17.09 | ↓$0.15 (-0.87%) | 16.89 | 17.25 | 38.52K |
| 2024-12-05 | 17.60 | 17.24 | ↓$0.36 (-2.05%) | 17.09 | 17.61 | 45.60K |
| 2024-12-04 | 17.60 | 17.47 | ↓$0.13 (-0.74%) | 17.39 | 17.87 | 32.28K |
| 2024-12-03 | 17.86 | 17.57 | ↓$0.29 (-1.62%) | 17.52 | 18.09 | 36.15K |
| 2024-12-02 | 17.97 | 17.75 | ↓$0.22 (-1.22%) | 17.56 | 18.03 | 67.54K |
| 2024-11-29 | 17.95 | 17.77 | ↓$0.18 (-1.00%) | 17.65 | 18.03 | 51.43K |
| 2024-11-27 | 17.28 | 17.78 | ↑$0.50 (2.89%) | 17.28 | 17.83 | 44.23K |
| 2024-11-26 | 17.24 | 17.26 | ↑$0.02 (0.12%) | 17.01 | 17.39 | 27.20K |
| 2024-11-25 | 17.25 | 17.12 | ↓$0.13 (-0.75%) | 17.09 | 17.40 | 35.40K |
| 2024-11-22 | 17.01 | 17.11 | ↑$0.10 (0.59%) | 17.00 | 17.20 | 26.18K |
| 2024-11-21 | 16.73 | 17.03 | ↑$0.30 (1.79%) | 16.73 | 17.14 | 47.97K |
| 2024-11-20 | 16.88 | 16.73 | ↓$0.15 (-0.89%) | 16.42 | 16.88 | 31.78K |
Create an account or log in to view more rows.
$NREF im in.
$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