NexPoint Real Estate Finance, Inc. (NREF) NYSE

14.38

+0.26(+1.84%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202614.2114.3814.3814.514.2148,861
January 12, 202614.1414.1214.1214.314.0648,300
January 09, 202614.1114.1914.1914.2714.0636,900
January 08, 202614.0114.0314.0314.2314.0164,764
January 07, 202613.9614.1314.1314.1713.8176,418
January 06, 202614.0813.9113.9114.0813.8658,503
January 05, 202614.2714.041414.4413.9970,727
January 02, 202614.1214.0914.0914.321454,370
December 31, 202514.3214.0814.0814.4714.0866,500
December 30, 202514.0214.2614.2614.4714.0289,342
December 29, 202514.113.9613.9614.1613.8941,000
December 26, 202514.0714.0514.0514.113.8828,300
December 24, 202513.89141414.0213.8529,234
December 23, 20251413.9313.9314.1813.9164,839
December 22, 202514.2114.0814.0814.2714.0556,841
December 19, 202514.5514.2114.2114.6214.2194,422
December 18, 202514.5814.5714.5714.6414.4968,500
December 17, 202514.3814.5214.5214.5814.2590,800
December 16, 202514.4414.3114.3114.5214.31126,047
December 15, 202514.5714.5314.5314.6214.3580,739
December 12, 202515.1914.9814.4815.2614.98104,300
December 11, 202515.2615.1115.1115.2615.0342,557
December 10, 202515.1515.1715.1715.315.0892,900
December 09, 202514.8415.0915.0915.1314.8487,800
December 08, 202514.7914.814.814.9214.7374,616
December 05, 202514.6514.7314.7314.7914.6542,203
December 04, 202514.7414.5914.5914.7614.5637,019
December 03, 202514.6714.7914.7914.8314.5252,700
December 02, 202514.4914.5614.5614.6414.2263,300
December 01, 202514.4414.4414.4414.5814.2255,400
November 28, 202514.5214.4814.4814.5214.3713,616
November 26, 202514.3514.4514.4514.5714.3529,400
November 25, 202514.1914.4414.4414.4914.1727,900
November 24, 202514.1514.0614.0614.1513.9935,904
November 21, 202513.714.1114.1114.1313.5873,120
November 20, 202513.8213.5513.5513.8213.5250,133
November 19, 202513.613.6313.6313.9213.638,027
November 18, 202513.8313.7213.7213.9613.67100,441
November 17, 202514.0313.9113.9114.2713.9166,845
November 14, 202513.814.0314.0314.0913.759,211
November 13, 202513.9813.8213.8214.0513.7642,700
November 12, 202513.9714.0514.0514.1613.983,600
November 11, 202513.4113.7513.7513.8713.3752,619
November 10, 202513.5513.4513.4513.5813.3559,118
November 07, 202513.2113.3813.3813.513.1665,600
November 06, 202513.2713.2113.2113.513.2162,566
November 05, 202513.2913.3613.3613.413.0173,701
November 04, 202513.0213.3713.3713.4112.9878,346
November 03, 202513.0913.1713.1713.2612.9548,149
October 31, 202513.3913.0413.0413.412.9370,000
October 30, 202513.2813.4313.4313.512.36135,900
October 29, 202513.5213.2913.2913.6313.1764,561
October 28, 202513.613.6513.6513.7113.536,600
October 27, 202513.5213.6813.6813.7413.4542,748
October 24, 202513.513.5313.5313.6713.537,831
October 23, 202513.6413.3713.3713.6413.3740,800
October 22, 202513.3613.6913.6913.6913.3638,330
October 21, 202513.5313.3613.3613.6113.3644,816
October 20, 202513.4713.5313.5313.5413.3439,100
October 17, 202513.2313.4713.4713.4813.242,320
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved