Canada markets close in 19 minutes

NexPoint Real Estate Finance, Inc. (NREF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.08+0.07 (+0.54%)
As of 03:39PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202412.9713.2012.9913.0813.0821,194
Apr 18, 202413.1013.1712.8213.0113.0135,800
Apr 17, 202413.0613.1712.8713.0013.0023,700
Apr 16, 202412.8813.0512.7512.9712.9729,200
Apr 15, 202413.0513.2512.7912.9312.9341,500
Apr 12, 202413.0113.1712.9313.0713.0745,400
Apr 11, 202413.0013.2212.7913.1213.1238,500
Apr 10, 202413.0113.2012.6312.9312.9381,300
Apr 09, 202412.9213.2912.9213.2613.2638,300
Apr 08, 202413.1013.1713.0113.0613.0617,700
Apr 05, 202413.0613.3312.9813.0813.0845,000
Apr 04, 202413.2713.2812.9013.0413.0437,400
Apr 03, 202413.0313.3512.7613.0813.0849,500
Apr 02, 202413.0013.3012.8712.9912.9968,200
Apr 01, 202414.4114.4113.3713.4513.4558,700
Mar 28, 202414.6014.7414.0414.3614.3659,200
Mar 27, 202413.9014.7813.8814.4614.4680,500
Mar 26, 202413.9814.0913.6313.8913.8945,600
Mar 25, 202413.5214.0213.4713.7413.7443,000
Mar 22, 202413.8713.9413.0013.5113.5197,300
Mar 21, 202413.6913.9613.6913.8013.8067,200
Mar 20, 202413.3613.7513.2013.6513.6557,800
Mar 19, 202413.5013.6113.2013.4313.4341,700
Mar 18, 202413.7513.7513.4413.4513.4525,800
Mar 15, 202413.1913.7713.0013.6813.68113,900
Mar 14, 202413.8513.8513.0913.3613.3656,300
Mar 14, 20240.5 Dividend
Mar 13, 202414.6815.1014.3414.6614.1660,300
Mar 12, 202414.8914.9414.5214.6814.1853,400
Mar 11, 202414.4515.4314.4514.7014.2071,100
Mar 08, 202414.7414.9114.4114.5314.0331,900
Mar 07, 202414.5314.7814.2514.5214.0235,200
Mar 06, 202414.5414.6014.2014.3013.8140,700
Mar 05, 202414.4315.0014.2014.4914.0035,900
Mar 04, 202414.8214.8514.3314.5114.0236,300
Mar 01, 202414.0314.9313.6014.8314.3238,700
Feb 29, 202413.6714.6613.4714.0413.5683,600
Feb 28, 202413.8313.8713.2313.3712.9156,300
Feb 27, 202413.6013.8913.5513.8313.3637,000
Feb 26, 202413.3413.8813.3413.5413.0838,200
Feb 23, 202413.8713.9713.7013.7413.2720,700
Feb 22, 202414.3114.4913.6513.7313.2642,400
Feb 21, 202413.9814.5513.4214.2613.7754,800
Feb 20, 202414.4414.6913.9614.0113.5326,000
Feb 16, 202414.7314.9514.5114.5214.0224,300
Feb 15, 202413.8215.0013.7714.8114.3057,200
Feb 14, 202413.6214.0013.4613.8013.3334,300
Feb 13, 202414.0514.1813.3213.5013.0442,600
Feb 12, 202414.2114.4514.0014.1713.6923,300
Feb 09, 202413.9714.3613.6014.2213.7420,800
Feb 08, 202413.8914.1513.5514.0513.5722,800
Feb 07, 202414.4414.4413.9413.9613.4829,300
Feb 06, 202414.1614.7914.1614.6214.1222,600
Feb 05, 202414.2714.4714.0014.2013.7223,200
Feb 02, 202414.6714.8314.4014.4713.9823,800
Feb 01, 202414.7514.9614.5814.8614.3531,100
Jan 31, 202415.0015.1314.5314.5714.0745,200
Jan 30, 202415.3915.6615.1715.1714.6519,000
Jan 29, 202415.3515.6015.3515.5615.0311,000
Jan 26, 202415.5616.0015.4315.4714.9410,400
Jan 25, 202415.5915.6415.3315.4014.8715,200
Jan 24, 202415.7915.9315.3315.5114.9820,700
Jan 23, 202415.9515.9515.6315.7915.2512,000
Jan 22, 202415.7116.1915.3415.7515.2129,600
Jan 19, 202415.5015.9515.3715.8115.2722,800
Jan 18, 202415.2315.4815.2015.3814.8617,400
Jan 17, 202415.3715.4015.0015.2414.7215,900
Jan 16, 202415.6915.6915.2415.4314.9022,200
Jan 12, 202415.7615.7715.2615.6415.1113,500
Jan 11, 202415.6515.6515.2515.5415.0121,700
Jan 10, 202415.5115.8115.5115.7715.2327,100
Jan 09, 202415.7515.8115.5215.5315.0019,700
Jan 08, 202415.8916.0315.7015.8815.3416,100
Jan 05, 202415.7216.0815.5215.7415.2051,100
Jan 04, 202415.9416.0415.8015.8715.3323,100
Jan 03, 202416.2816.2815.6715.8315.2927,400
Jan 02, 202416.1416.4615.9516.3315.7748,500
Dec 29, 202316.7016.9815.5915.7515.2162,400
Dec 28, 202315.9316.9915.8316.6416.0782,900
Dec 27, 202315.8816.0615.7616.0315.4851,500
Dec 26, 202315.5215.7615.4515.7215.1830,900
Dec 22, 202315.6115.8215.2815.4214.8934,400
Dec 21, 202315.3715.9715.3215.6515.1237,800
Dec 20, 202315.3316.0115.3315.4414.9153,600
Dec 19, 202315.0615.4615.0215.4114.8853,200
Dec 18, 202315.2115.2114.6915.0714.5653,000
Dec 15, 202315.6415.6514.9815.1114.5979,800
Dec 14, 202315.5016.0015.1015.5915.0670,200
Dec 14, 20230.685 Dividend
Dec 13, 202315.7016.2215.7016.1514.9476,700
Dec 12, 202316.0316.1515.8315.8314.6437,900
Dec 11, 202315.8416.2515.7516.0614.8555,500
Dec 08, 202316.2016.3316.0016.0314.8365,600
Dec 07, 202316.5416.7416.1016.1814.9758,200
Dec 06, 202316.9817.0816.2716.4315.2024,000
Dec 05, 202317.1217.2516.8316.9615.6923,100
Dec 04, 202316.6017.1016.2417.0615.7829,700
Dec 01, 202316.3216.8116.1916.6915.4421,300
Nov 30, 202315.9016.4515.9016.3715.1419,000
Nov 29, 202315.6816.2415.6815.8414.6516,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...