Nexpoint Real Estate Finance Inc (NY: NREF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	16.65	16.81	16.53	16.62	31,454	+0.05(+0.30%)
Nov 15, 2024	16.67	16.67	16.30	16.57	29,864	-0.01(-0.06%)
Nov 14, 2024	16.70	16.94	16.45	16.58	28,499	+0.05(+0.30%)
Nov 13, 2024	16.78	16.99	16.47	16.53	38,987	-0.13(-0.78%)
Nov 12, 2024	16.48	17.27	16.24	16.66	93,158	+0.23(+1.40%)
Nov 11, 2024	16.30	16.58	16.09	16.43	65,290	+0.27(+1.67%)
Nov 08, 2024	15.95	16.28	15.73	16.16	46,285	+0.27(+1.70%)
Nov 07, 2024	15.73	15.99	15.48	15.89	42,488	+0.07(+0.44%)
Nov 06, 2024	15.11	15.95	15.07	15.82	90,006	+0.96(+6.46%)
Nov 05, 2024	15.08	15.46	14.82	14.86	38,510	-0.33(-2.17%)
Nov 04, 2024	14.90	15.29	14.90	15.19	34,087	+0.26(+1.74%)
Nov 01, 2024	15.16	15.21	14.72	14.93	42,292	-0.20(-1.32%)
Oct 31, 2024	15.25	15.88	14.69	15.13	60,058	+0.92(+6.47%)
Oct 30, 2024	14.38	14.48	14.15	14.21	22,579	-0.11(-0.77%)
Oct 29, 2024	14.11	14.35	14.00	14.32	33,993	+0.04(+0.28%)
Oct 28, 2024	14.14	14.32	14.00	14.28	43,980	+0.14(+0.99%)
Oct 25, 2024	14.59	14.61	14.10	14.14	43,119	-0.40(-2.75%)
Oct 24, 2024	14.59	14.66	14.50	14.54	14,523	-0.16(-1.09%)
Oct 23, 2024	14.67	14.85	14.54	14.70	24,401	+0.00(+0.00%)
Oct 22, 2024	14.81	15.00	14.60	14.70	36,736	-0.24(-1.61%)
Oct 21, 2024	15.20	15.31	14.82	14.94	25,048	-0.25(-1.65%)
Oct 18, 2024	15.63	15.68	15.06	15.19	48,871	-0.35(-2.25%)
Oct 17, 2024	15.55	15.71	15.33	15.54	28,565	+0.08(+0.52%)
Oct 16, 2024	15.39	15.61	15.22	15.46	28,087	+0.25(+1.64%)
Oct 15, 2024	15.15	15.38	15.02	15.21	20,596	+0.08(+0.53%)
Oct 14, 2024	15.24	15.24	15.00	15.13	23,374	-0.05(-0.33%)
Oct 11, 2024	15.17	15.29	15.00	15.18	28,468	+0.01(+0.07%)
Oct 10, 2024	15.25	15.37	15.09	15.17	39,937	-0.21(-1.37%)
Oct 09, 2024	15.56	15.66	15.30	15.38	19,401	-0.12(-0.77%)
Oct 08, 2024	15.78	15.78	15.30	15.50	30,905	-0.22(-1.40%)
Oct 07, 2024	15.85	16.11	15.65	15.72	28,702	-0.09(-0.57%)
Oct 04, 2024	15.61	16.03	15.42	15.81	55,159	+0.46(+3.00%)
Oct 03, 2024	15.30	15.48	15.20	15.35	29,864	-0.02(-0.13%)
Oct 02, 2024	15.50	15.50	15.27	15.37	25,953	-0.12(-0.77%)
Oct 01, 2024	15.69	15.77	15.49	15.49	54,782	-0.14(-0.90%)
Sep 30, 2024	15.37	15.80	15.37	15.63	38,878	+0.33(+2.16%)
Sep 27, 2024	15.23	15.60	15.16	15.30	69,458	+0.15(+0.99%)
Sep 26, 2024	15.10	15.29	14.98	15.15	34,944	+0.09(+0.60%)
Sep 25, 2024	15.59	15.59	15.01	15.06	30,930	-0.48(-3.09%)
Sep 24, 2024	15.33	15.62	15.28	15.54	37,420	+0.32(+2.10%)
Sep 23, 2024	15.69	15.69	15.09	15.22	79,001	-0.30(-1.93%)
Sep 20, 2024	15.20	15.78	15.00	15.52	110,948	+0.26(+1.70%)
Sep 19, 2024	16.18	16.18	14.90	15.26	122,483	-1.21(-7.35%)
Sep 18, 2024	16.31	16.82	16.16	16.47	55,328	+0.16(+0.98%)
Sep 17, 2024	16.18	16.35	15.91	16.31	42,189	+0.19(+1.18%)
Sep 16, 2024	16.05	16.16	15.59	16.12	51,359	+0.05(+0.31%)
Sep 13, 2024	16.05	16.19	15.83	16.07	63,125	+0.06(+0.37%)
Sep 12, 2024	15.93	16.17	15.60	16.01	82,150	+0.12(+0.73%)
Sep 11, 2024	16.10	16.11	15.52	15.89	31,231	-0.16(-0.97%)
Sep 10, 2024	16.05	16.12	15.84	16.05	51,378	+0.11(+0.67%)
Sep 09, 2024	15.59	16.00	15.48	15.94	39,368	+0.35(+2.24%)
Sep 06, 2024	15.95	16.05	15.38	15.59	51,583	-0.41(-2.55%)
Sep 05, 2024	15.52	16.14	15.37	16.00	56,892	+0.69(+4.50%)
Sep 04, 2024	15.75	15.75	15.21	15.31	46,239	-0.54(-3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.