NexPoint Real Estate Finance, Inc. Common Stock (NREF)

13.40
-0.19 (-1.40%)
NYSE · Last Trade: Nov 8th, 6:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NexPoint Real Estate Finance, Inc. Common Stock (NREF)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202613.4513.8613.0913.4078,28113.40
11/05/202615.1015.1013.0013.59157,82613.59
11/04/202614.5115.1314.4014.64105,12414.64
11/03/202614.9715.1314.4014.4381,18714.43
11/02/202615.2015.4414.9014.9774,99114.97
10/30/202615.2715.3715.1115.1138,84715.11
10/29/202615.5415.7315.2615.3172,87615.31
10/28/202615.3515.6515.2915.4156,20415.41
10/27/202615.4515.7515.2915.3077,08415.30
10/26/202615.6515.8315.3915.4073,35415.40
10/23/202615.7215.7315.4015.6140,57915.61
10/22/202615.3615.8415.3615.8150,87715.81
10/21/202615.4815.7015.1515.2332,49315.23
10/20/202615.1915.6915.1915.5047,33415.50
10/19/202615.4015.6715.0915.1553,49415.15
10/16/202615.4315.7015.2215.4248,34215.42
10/15/202615.1915.5015.0615.3337,46215.33
10/14/202615.1115.2714.9015.1244,23115.12
10/13/202615.5815.7015.2015.2536,36515.25
10/12/202615.4115.6515.2515.4362,18315.43
10/09/202615.4915.6515.2015.3846,28115.38
10/08/202615.3515.5915.2515.5840,50415.58
10/07/202615.2915.4915.1815.3232,45115.32
10/06/202615.4115.8715.4115.4666,57215.46
10/05/202615.8315.8315.3915.4753,14815.47
10/02/202615.7415.9415.6015.8162,73815.81
10/01/202615.5316.1415.2015.75144,01715.75
9/30/202616.0016.0215.5015.5270,87415.52
9/29/202615.4816.1015.4815.91100,57915.91
9/28/202615.6215.7615.4415.4672,22915.46
9/25/202615.8215.9215.6515.7752,63115.77
9/24/202615.7516.0715.6115.7653,56815.76
9/23/202616.2916.2915.7515.8173,20015.81
9/22/202616.3816.6016.2516.3948,60816.39
9/21/202616.2516.3816.1616.3044,34916.30
9/18/202616.4516.5016.1616.27170,25216.27
9/17/202616.0516.6216.0116.5084,67416.50
9/16/202616.0016.3915.7415.9971,34315.99
9/15/202616.4916.6015.9115.94140,60115.94
9/14/202617.4217.4216.8217.11135,09016.61
9/11/202617.3317.6217.2517.29103,03116.78
9/10/202617.2017.4217.2017.3238,20616.81
9/09/202617.4517.5517.1717.2241,04216.72
9/08/202617.7517.8117.3617.5465,82617.03
9/04/202617.6517.9117.5017.7947,75817.27
9/03/202617.6317.8417.5417.6638,14617.14
9/02/202617.4417.6917.2917.5659,95217.05
9/01/202617.2717.3917.2317.2928,36416.78
8/31/202617.3417.6517.1017.2328,19716.73
8/28/202617.4017.6317.2217.2431,02616.74
8/27/202617.0217.4317.0217.3849,43716.87
8/26/202617.2417.3917.0917.1939,03316.69
8/25/202617.5217.6617.1917.3533,02516.84
8/24/202617.2617.7717.0117.5947,50917.08
8/21/202617.1917.5416.9917.0845,12716.58
8/20/202617.4817.5816.9017.2650,72516.76
8/19/202617.1718.1017.1517.5383,52017.02
8/18/202617.1217.2317.0117.1832,81316.68
8/17/202616.9317.2016.9316.9940,89816.49
8/14/202616.9917.1116.7916.9521,53916.45
8/13/202616.9117.1116.6916.8727,80416.38
8/12/202616.7717.2016.6216.8041,75616.31
8/11/202617.1117.3416.4616.6360,00016.14
8/10/202618.1118.1717.0017.1182,18516.61