NexPoint Real Estate Finance, Inc. (NREF-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 246 |
| 14 June 2024 | 21.62 | 21.80 | 21.62 | 21.65 | 21.65 | 1,365 |
| 13 June 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 451 |
| 12 June 2024 | 21.81 | 21.81 | 21.80 | 21.80 | 21.80 | 285 |
| 11 June 2024 | 21.91 | 21.91 | 21.57 | 21.63 | 21.63 | 4,057 |
| 10 June 2024 | 21.50 | 21.95 | 21.44 | 21.75 | 21.75 | 5,089 |
| 07 June 2024 | 21.30 | 21.50 | 21.30 | 21.48 | 21.48 | 3,432 |
| 06 June 2024 | 21.25 | 21.38 | 21.25 | 21.35 | 21.35 | 1,337 |
| 05 June 2024 | 21.26 | 21.48 | 21.25 | 21.25 | 21.25 | 2,167 |
| 04 June 2024 | 21.21 | 21.35 | 21.21 | 21.26 | 21.26 | 2,906 |
| 03 June 2024 | 21.29 | 21.30 | 21.21 | 21.24 | 21.24 | 5,009 |
| 31 May 2024 | 21.34 | 21.34 | 21.33 | 21.33 | 21.33 | 1,115 |
| 30 May 2024 | 21.34 | 21.34 | 21.29 | 21.29 | 21.29 | 1,929 |
| 29 May 2024 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | 1,673 |
| 28 May 2024 | 21.35 | 21.35 | 21.20 | 21.35 | 21.35 | 1,888 |
| 24 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 356 |
| 23 May 2024 | 21.32 | 21.49 | 21.20 | 21.20 | 21.20 | 834 |
| 22 May 2024 | 21.48 | 21.48 | 21.30 | 21.33 | 21.33 | 3,339 |
| 21 May 2024 | 21.44 | 21.44 | 21.28 | 21.28 | 21.28 | 377 |
| 20 May 2024 | 21.00 | 21.47 | 21.00 | 21.46 | 21.46 | 2,156 |
| 17 May 2024 | 21.39 | 21.42 | 21.21 | 21.26 | 21.26 | 1,459 |
| 16 May 2024 | 21.30 | 21.30 | 20.99 | 21.15 | 21.15 | 27,327 |
| 15 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2,542 |
| 14 May 2024 | 21.05 | 21.12 | 21.00 | 21.02 | 21.02 | 13,921 |
| 13 May 2024 | 21.20 | 21.20 | 21.05 | 21.05 | 21.05 | 9,969 |
| 10 May 2024 | 21.30 | 21.75 | 21.00 | 21.30 | 21.30 | 966 |
| 09 May 2024 | 21.10 | 21.23 | 21.05 | 21.23 | 21.23 | 8,258 |
| 08 May 2024 | 21.00 | 21.37 | 21.00 | 21.10 | 21.10 | 800 |
| 07 May 2024 | 21.28 | 21.28 | 21.10 | 21.16 | 21.16 | 17,362 |
| 06 May 2024 | 21.10 | 21.25 | 21.08 | 21.10 | 21.10 | 15,216 |
| 03 May 2024 | 21.16 | 21.16 | 21.10 | 21.13 | 21.13 | 1,379 |
| 02 May 2024 | 21.67 | 21.67 | 21.10 | 21.14 | 21.14 | 18,885 |
| 01 May 2024 | 21.38 | 21.40 | 21.28 | 21.39 | 21.39 | 1,090 |
| 30 Apr 2024 | 21.05 | 21.16 | 21.05 | 21.16 | 21.16 | 1,092 |
| 29 Apr 2024 | 21.23 | 21.30 | 21.23 | 21.25 | 21.25 | 776 |
| 26 Apr 2024 | 21.21 | 21.31 | 21.21 | 21.31 | 21.31 | 1,142 |
| 25 Apr 2024 | 21.08 | 21.44 | 21.08 | 21.31 | 21.31 | 1,222 |
| 24 Apr 2024 | 21.25 | 21.36 | 21.25 | 21.36 | 21.36 | 1,299 |
| 23 Apr 2024 | 21.91 | 21.91 | 21.41 | 21.41 | 21.41 | 4,062 |
| 22 Apr 2024 | 21.71 | 21.71 | 21.41 | 21.45 | 21.45 | 2,120 |
| 19 Apr 2024 | 21.49 | 21.62 | 21.49 | 21.62 | 21.62 | 399 |
| 18 Apr 2024 | 21.41 | 21.63 | 21.19 | 21.46 | 21.46 | 3,130 |
| 17 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 195 |
| 16 Apr 2024 | 20.96 | 21.13 | 20.86 | 21.13 | 21.13 | 4,630 |
| 15 Apr 2024 | 21.40 | 21.40 | 20.95 | 20.95 | 20.95 | 8,725 |
| 12 Apr 2024 | 21.45 | 21.45 | 21.10 | 21.10 | 21.10 | 4,970 |
| 12 Apr 2024 | 0.53125 Dividend | |||||
| 11 Apr 2024 | 21.50 | 21.75 | 21.50 | 21.72 | 21.19 | 3,032 |
| 10 Apr 2024 | 21.71 | 21.76 | 21.60 | 21.60 | 21.07 | 2,041 |
| 09 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.16 | 553 |
| 08 Apr 2024 | 21.83 | 21.83 | 21.77 | 21.78 | 21.25 | 2,258 |
| 05 Apr 2024 | 21.84 | 21.84 | 21.83 | 21.83 | 21.30 | 231 |
| 04 Apr 2024 | 21.79 | 21.83 | 21.56 | 21.79 | 21.26 | 2,085 |
| 03 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.26 | 177 |
| 02 Apr 2024 | 21.85 | 21.85 | 21.73 | 21.73 | 21.20 | 2,796 |
| 01 Apr 2024 | 21.85 | 21.85 | 21.70 | 21.73 | 21.20 | 3,103 |
| 28 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.32 | 214 |
| 27 Mar 2024 | 21.72 | 22.10 | 21.72 | 21.77 | 21.24 | 2,885 |
| 26 Mar 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.36 | 3,367 |
| 25 Mar 2024 | 22.15 | 22.15 | 21.95 | 21.95 | 21.41 | 3,346 |
| 22 Mar 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 21.61 | 3,241 |
| 21 Mar 2024 | 22.03 | 22.55 | 21.98 | 21.98 | 21.44 | 7,535 |
| 20 Mar 2024 | 22.12 | 22.18 | 22.00 | 22.01 | 21.47 | 4,402 |
| 19 Mar 2024 | 22.14 | 22.14 | 22.12 | 22.13 | 21.59 | 2,600 |
| 18 Mar 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.56 | 2,868 |
| 15 Mar 2024 | 21.81 | 21.86 | 21.81 | 21.86 | 21.33 | 500 |
| 14 Mar 2024 | 21.85 | 21.95 | 21.82 | 21.95 | 21.41 | 5,664 |
| 13 Mar 2024 | 21.96 | 21.99 | 21.83 | 21.96 | 21.42 | 959 |
| 12 Mar 2024 | 21.90 | 21.90 | 21.75 | 21.89 | 21.35 | 1,289 |
| 11 Mar 2024 | 21.75 | 21.81 | 21.62 | 21.81 | 21.28 | 2,844 |
| 08 Mar 2024 | 21.61 | 22.00 | 21.61 | 21.82 | 21.29 | 1,741 |
| 07 Mar 2024 | 21.65 | 21.75 | 21.50 | 21.72 | 21.19 | 5,068 |
| 06 Mar 2024 | 21.56 | 21.69 | 21.56 | 21.61 | 21.08 | 1,866 |
| 05 Mar 2024 | 21.52 | 21.65 | 21.50 | 21.64 | 21.11 | 3,068 |
| 04 Mar 2024 | 21.44 | 21.60 | 21.25 | 21.50 | 20.97 | 4,720 |
| 01 Mar 2024 | 21.14 | 21.45 | 21.14 | 21.45 | 20.93 | 976 |
| 29 Feb 2024 | 21.08 | 21.19 | 21.00 | 21.11 | 20.59 | 6,509 |
| 28 Feb 2024 | 21.18 | 21.18 | 21.00 | 21.08 | 20.56 | 10,126 |
| 27 Feb 2024 | 21.44 | 21.45 | 21.26 | 21.26 | 20.74 | 3,250 |
| 26 Feb 2024 | 21.11 | 21.43 | 21.11 | 21.20 | 20.68 | 5,554 |
| 23 Feb 2024 | 21.46 | 21.46 | 21.19 | 21.19 | 20.67 | 5,642 |
| 22 Feb 2024 | 21.25 | 21.47 | 21.25 | 21.35 | 20.83 | 6,277 |
| 21 Feb 2024 | 21.07 | 21.26 | 21.05 | 21.24 | 20.72 | 7,115 |
| 20 Feb 2024 | 21.06 | 21.23 | 21.06 | 21.20 | 20.68 | 4,204 |
| 16 Feb 2024 | 21.19 | 21.20 | 21.16 | 21.20 | 20.68 | 775 |
| 15 Feb 2024 | 21.25 | 21.25 | 21.23 | 21.25 | 20.73 | 971 |
| 14 Feb 2024 | 21.20 | 21.26 | 21.15 | 21.26 | 20.74 | 2,107 |
| 13 Feb 2024 | 21.05 | 21.15 | 20.95 | 21.15 | 20.63 | 11,087 |
| 12 Feb 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 20.58 | 3,016 |
| 09 Feb 2024 | 21.05 | 21.06 | 21.05 | 21.05 | 20.54 | 2,713 |
| 08 Feb 2024 | 21.05 | 21.06 | 21.05 | 21.05 | 20.54 | 1,278 |
| 07 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.54 | 242 |
| 06 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.54 | - |
| 05 Feb 2024 | 21.12 | 21.12 | 21.05 | 21.05 | 20.54 | 5,232 |
| 02 Feb 2024 | 21.25 | 21.27 | 21.07 | 21.07 | 20.55 | 5,656 |
| 01 Feb 2024 | 21.04 | 21.22 | 21.04 | 21.22 | 20.70 | 1,009 |
| 31 Jan 2024 | 21.25 | 21.33 | 21.01 | 21.13 | 20.61 | 6,754 |
| 30 Jan 2024 | 21.04 | 21.37 | 21.00 | 21.23 | 20.71 | 4,732 |
| 29 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.66 | 1,092 |
| 26 Jan 2024 | 21.07 | 21.17 | 20.94 | 21.17 | 20.65 | 3,555 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.