Nexpoint Real Estate Finance Inc (NREF) Historical Stock Data
12.96 ↓0.20 (-1.52%)
As of April 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, NREF is down -0.08% a day on average. There have been 14 days where Nexpoint Real Estate Finance Inc closed green and 16 days where NREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.07 | 12.96 | ↓$0.11 (-0.84%) | 12.90 | 13.15 | 23.55K |
| 2024-04-29 | 13.26 | 13.16 | ↓$0.10 (-0.75%) | 12.69 | 13.48 | 52.19K |
| 2024-04-26 | 13.03 | 13.26 | ↑$0.23 (1.77%) | 12.85 | 13.43 | 31.05K |
| 2024-04-25 | 13.08 | 12.99 | ↓$0.09 (-0.69%) | 12.85 | 13.30 | 48.52K |
| 2024-04-24 | 13.00 | 13.15 | ↑$0.15 (1.15%) | 12.96 | 13.17 | 43.26K |
| 2024-04-23 | 12.97 | 13.13 | ↑$0.16 (1.23%) | 12.96 | 13.15 | 29.76K |
| 2024-04-22 | 13.35 | 13.04 | ↓$0.31 (-2.32%) | 12.89 | 13.35 | 42.68K |
| 2024-04-19 | 12.97 | 13.26 | ↑$0.29 (2.24%) | 12.96 | 13.26 | 31.71K |
| 2024-04-18 | 13.10 | 13.01 | ↓$0.09 (-0.69%) | 12.82 | 13.17 | 35.78K |
| 2024-04-17 | 13.06 | 13.00 | ↓$0.06 (-0.46%) | 12.87 | 13.17 | 23.68K |
| 2024-04-16 | 12.88 | 12.97 | ↑$0.09 (0.70%) | 12.75 | 13.05 | 29.19K |
| 2024-04-15 | 13.05 | 12.93 | ↓$0.12 (-0.92%) | 12.79 | 13.25 | 41.46K |
| 2024-04-12 | 13.01 | 13.07 | ↑$0.06 (0.46%) | 12.93 | 13.17 | 45.42K |
| 2024-04-11 | 13.00 | 13.12 | ↑$0.12 (0.92%) | 12.79 | 13.22 | 38.51K |
| 2024-04-10 | 13.01 | 12.93 | ↓$0.08 (-0.61%) | 12.63 | 13.20 | 81.28K |
| 2024-04-09 | 12.92 | 13.26 | ↑$0.34 (2.63%) | 12.92 | 13.29 | 38.27K |
| 2024-04-08 | 13.10 | 13.06 | ↓$0.04 (-0.31%) | 13.01 | 13.17 | 17.74K |
| 2024-04-05 | 13.06 | 13.08 | ↑$0.02 (0.15%) | 12.98 | 13.33 | 45.01K |
| 2024-04-04 | 13.27 | 13.04 | ↓$0.23 (-1.73%) | 12.90 | 13.28 | 37.39K |
| 2024-04-03 | 13.03 | 13.08 | ↑$0.05 (0.38%) | 12.76 | 13.35 | 49.46K |
| 2024-04-02 | 13.00 | 12.99 | ↓$0.01 (-0.08%) | 12.87 | 13.30 | 68.20K |
| 2024-04-01 | 14.41 | 13.45 | ↓$0.96 (-6.66%) | 13.37 | 14.41 | 58.75K |
| 2024-03-29 | 14.60 | 14.36 | ↓$0.24 (-1.64%) | 14.04 | 14.74 | 59.23K |
| 2024-03-28 | 14.60 | 14.36 | ↓$0.24 (-1.64%) | 14.04 | 14.74 | 59.23K |
| 2024-03-27 | 13.90 | 14.46 | ↑$0.56 (4.03%) | 13.88 | 14.78 | 80.50K |
| 2024-03-26 | 13.98 | 13.89 | ↓$0.09 (-0.64%) | 13.63 | 14.09 | 45.55K |
| 2024-03-25 | 13.52 | 13.74 | ↑$0.22 (1.63%) | 13.47 | 14.02 | 43.04K |
| 2024-03-22 | 13.87 | 13.51 | ↓$0.36 (-2.60%) | 13.00 | 13.94 | 97.32K |
| 2024-03-21 | 13.69 | 13.80 | ↑$0.11 (0.80%) | 13.69 | 13.96 | 67.17K |
| 2024-03-20 | 13.36 | 13.65 | ↑$0.29 (2.17%) | 13.20 | 13.75 | 57.84K |
Create an account or log in to view more rows.
$NREF I warned everyone this company sucks
$NREF holding unfortunately lol
$NREF Who’s still buying calls?
$NREF fake wall lets break it
$NREF push baby push!
$NREF hot trash
$NREF what a horse shit show!
$NREF get ready bears and bulls
$NREF the greatest stock of all time
will not bow to the shorts
oh yeah
$NREF Buy it up so it crashes harder in the next two trading days