Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

18.17
+0.58 (3.30%)
NYSE· Last Trade: Aug 8th, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202617.4718.4317.4718.1761,26818.17
8/06/202617.0417.6916.7717.5949,43317.59
8/05/202617.2017.3116.8616.9244,58116.92
8/04/202617.1517.5017.0717.1964,33417.19
8/03/202617.0517.5016.8717.3368,93417.33
7/31/202617.0017.1716.7616.9643,02016.96
7/30/202616.9117.2516.8016.8924,83616.89
7/29/202617.4417.4416.8716.8737,32916.87
7/28/202616.9617.2516.6817.1352,11017.13
7/27/202616.8016.9916.7316.8739,29716.87
7/24/202616.5416.9116.4816.7932,95716.79
7/23/202616.5616.7616.3216.4044,96316.40
7/22/202616.8016.9116.5516.7441,57916.74
7/21/202616.7517.0316.5116.70108,89716.70
7/20/202616.9217.1016.6616.8554,99716.85
7/17/202616.9217.2216.6916.9137,39216.91
7/16/202616.8917.0916.6017.0454,74117.04
7/15/202616.7116.9916.6316.8950,19516.89
7/14/202616.4216.7416.4216.5935,57016.59
7/13/202616.2616.6016.2016.4752,02716.47
7/10/202615.9916.2415.9916.1930,78316.19
7/09/202615.8316.0115.7815.9427,07515.94
7/08/202616.0316.0315.7115.7761,02815.77
7/07/202615.8416.1815.8116.1889,85116.18
7/06/202615.8116.0515.6215.6652,48115.66
7/02/202615.7015.9115.6015.7359,39515.73
7/01/202615.5015.6815.3715.5663,12015.56
6/30/202615.5615.7315.4115.5090,56815.50
6/29/202615.3215.8715.3115.58135,74115.58
6/26/202615.2815.3915.1015.38203,27815.38
6/25/202615.1015.3615.0415.3040,36815.30
6/24/202615.1115.3515.0915.0944,35115.09
6/23/202614.8615.1514.8615.0749,93415.07
6/22/202614.9514.9714.6414.9040,35914.90
6/18/202614.6214.9914.6214.8788,56614.87
6/17/202614.9714.9714.5414.6051,37714.60
6/16/202614.9215.0814.4214.88134,80814.88
6/15/202615.4215.8814.8614.88112,12514.88
6/12/202615.7416.1015.7415.87166,70015.37
6/11/202615.6615.9515.4015.67109,67515.18
6/10/202615.7315.9715.4815.5699,41715.07
6/09/202615.8116.1115.7915.8072,90715.30
6/08/202616.0016.1215.6115.6595,26115.16
6/05/202615.7316.1315.6615.9354,06815.43
6/04/202615.6515.8815.5915.8064,88015.30
6/03/202615.6815.8615.5015.5184,80215.02
6/02/202615.5215.9015.5215.7750,38215.27
6/01/202615.6215.8015.4115.5275,79115.03
5/29/20260.0015.7815.5715.6143,92215.12
5/28/202615.4815.6615.3715.6030,83515.11
5/27/202615.3615.5215.3115.5232,42215.03
5/26/202615.2815.4215.0515.3033,39814.82
5/22/202615.5915.6915.1515.2444,33614.76
5/21/202615.1415.4014.9515.3850,34014.90
5/20/202614.9715.3414.9715.2957,80214.81
5/19/202615.1215.5014.7615.0567,08814.58
5/18/202615.2115.3615.0515.1328,67514.65
5/15/202614.7215.1314.7215.0660,77614.59
5/14/202615.5315.9514.5714.94113,00914.47
5/13/202615.4015.6315.3915.6137,90415.12
5/12/202615.5015.7715.4015.4638,53414.97
5/11/202615.9816.0015.5015.5643,22015.07