NexPoint Real Estate Finance Inc. Common Stockのデータ

NexPoint Real Estate Finance Inc. Common Stockの基本情報

名前 NexPoint Real Estate Finance Inc. Common Stock
ティッカー NREF
nan
上場年 2020.0
セクター Consumer Services

NexPoint Real Estate Finance Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.05 17.27 17.27 18.01 22600.0 18.01
2021-02-12 17.41 17.0 17.24 17.12 18800.0 17.12
2021-02-11 17.68 17.04 17.49 17.04 10800.0 17.04
2021-02-10 17.57 17.17 17.19 17.49 16300.0 17.49
2021-02-09 17.5 16.81 17.15 17.35 24400.0 17.35
2021-02-08 17.19 16.59 17.19 17.09 13700.0 17.09
2021-02-05 17.24 16.67 17.23 17.1 7500.0 17.1
2021-02-04 17.36 16.51 16.73 17.0 21900.0 17.0
2021-02-03 17.0 16.56 17.0 16.8 11800.0 16.8
2021-02-02 16.98 16.55 16.97 16.76 17900.0 16.76
2021-02-01 17.11 16.0 16.38 16.56 22600.0 16.56
2021-01-29 16.97 16.12 16.67 16.26 11500.0 16.26
2021-01-28 17.0 16.0 16.25 17.0 17400.0 17.0
2021-01-27 16.4 15.61 16.4 16.2 29800.0 16.2
2021-01-26 16.5 15.96 16.18 16.32 16500.0 16.32
2021-01-25 16.68 16.18 16.68 16.18 11700.0 16.18
2021-01-22 16.75 16.05 16.75 16.5 30100.0 16.5
2021-01-21 16.85 16.5 16.8 16.55 9000.0 16.55
2021-01-20 17.16 16.7 16.87 16.7 8400.0 16.7
2021-01-19 17.08 16.7 16.95 16.7 8800.0 16.7
2021-01-15 17.54 16.95 16.98 16.95 25000.0 16.95
2021-01-14 17.37 16.68 17.21 17.3 32000.0 17.3
2021-01-13 17.5 16.86 17.2 17.21 5100.0 17.21
2021-01-12 17.74 16.84 16.99 17.38 17200.0 17.38
2021-01-11 17.42 16.67 17.1 16.87 12900.0 16.87
2021-01-08 18.17 17.3 17.71 17.33 20700.0 17.33
2021-01-07 17.49 16.97 17.34 17.3 32500.0 17.3
2021-01-06 17.4 16.9 16.9 17.2 10300.0 17.2
2021-01-05 17.49 16.79 17.34 16.93 15500.0 16.93
2021-01-04 17.51 16.58 16.58 17.2 36300.0 17.2
2020-12-31 16.78 16.18 16.25 16.52 24100.0 16.52
2020-12-30 16.87 16.11 16.24 16.11 38600.0 16.11
2020-12-29 16.25 15.92 16.25 16.21 65600.0 16.21
2020-12-28 16.58 16.2 16.56 16.2 29300.0 16.2
2020-12-24 16.82 16.19 16.82 16.42 30500.0 16.42
2020-12-23 16.84 16.3 16.3 16.73 56600.0 16.73
2020-12-22 17.36 16.17 17.11 16.27 86000.0 16.27
2020-12-21 17.39 16.87 17.21 17.09 40900.0 17.09
2020-12-18 18.26 17.09 18.26 17.49 69200.0 17.49
2020-12-17 18.61 18.01 18.35 18.26 45900.0 18.26
2020-12-16 18.78 17.93 18.41 18.28 35300.0 18.28
2020-12-15 18.53 17.93 18.49 18.29 39400.0 18.29
2020-12-14 19.1 18.03 18.95 18.23 40800.0 18.23
2020-12-11 19.58 19.0 19.12 19.32 26200.0 18.92
2020-12-10 19.6 19.11 19.22 19.36 36400.0 18.96
2020-12-09 19.69 19.24 19.68 19.38 44700.0 18.98
2020-12-08 19.95 19.24 19.38 19.54 40600.0 19.14
2020-12-07 20.47 18.83 20.21 19.6 49300.0 19.19
2020-12-04 19.97 19.09 19.34 19.9 72100.0 19.49
2020-12-03 19.35 18.65 18.65 19.2 59500.0 18.8
2020-12-02 19.71 18.21 18.83 18.6 185300.0 18.21
2020-12-01 18.47 17.33 17.49 18.16 229000.0 17.78
2020-11-30 17.17 16.45 17.16 16.49 42300.0 16.15
2020-11-27 16.97 16.17 16.17 16.97 34600.0 16.62
2020-11-25 16.31 15.78 16.01 16.12 16900.0 15.79
2020-11-24 16.29 15.51 15.69 16.2 44900.0 15.86
2020-11-23 15.59 14.85 15.02 15.49 58400.0 15.17
2020-11-20 15.0 14.39 14.39 14.85 30100.0 14.54
2020-11-19 14.94 13.82 14.87 14.4 57100.0 14.1
2020-11-18 14.95 13.99 13.99 14.63 71200.0 14.33
2020-11-17 15.15 13.6 14.75 13.83 167800.0 13.54
2020-11-16 15.02 14.74 14.75 14.84 37900.0 14.53
2020-11-13 14.7 14.3 14.3 14.6 31000.0 14.3
2020-11-12 14.69 14.06 14.4 14.4 56900.0 14.1
2020-11-11 14.66 14.25 14.25 14.34 40000.0 14.04
2020-11-10 14.47 13.99 13.99 14.33 42800.0 14.03
2020-11-09 14.39 14.06 14.33 14.3 39800.0 14.0
2020-11-06 14.02 13.74 13.74 13.88 22500.0 13.59
2020-11-05 14.12 13.74 14.0 13.75 32900.0 13.47
2020-11-04 14.29 13.7 14.21 13.9 12000.0 13.61
2020-11-03 13.99 13.65 13.78 13.99 9500.0 13.7
2020-11-02 13.94 13.55 13.71 13.6 23000.0 13.32
2020-10-30 14.19 13.35 13.35 13.71 14000.0 13.43
2020-10-29 14.13 13.13 13.2 13.65 30300.0 13.37
2020-10-28 13.88 13.27 13.88 13.42 19800.0 13.14
2020-10-27 13.68 13.28 13.67 13.51 44000.0 13.23
2020-10-26 14.03 13.26 13.53 13.41 29100.0 13.13
2020-10-23 14.4 13.8 14.13 13.91 22900.0 13.62
2020-10-22 14.52 14.13 14.13 14.15 18300.0 13.86
2020-10-21 14.77 14.12 14.5 14.13 14500.0 13.84
2020-10-20 14.71 14.1 14.56 14.15 22800.0 13.86
2020-10-19 14.72 14.08 14.25 14.11 18300.0 13.82
2020-10-16 15.26 13.91 13.91 14.35 24000.0 14.05
2020-10-15 14.38 13.75 14.0 14.12 40900.0 13.83
2020-10-14 14.03 13.8 13.8 13.93 18200.0 13.64
2020-10-13 14.33 13.75 14.05 14.0 23900.0 13.71
2020-10-12 14.7 14.07 14.52 14.07 13300.0 13.78
2020-10-09 14.25 14.08 14.17 14.1 16400.0 13.81
2020-10-08 14.43 14.0 14.22 14.05 25400.0 13.76
2020-10-07 14.69 13.91 14.23 14.46 23700.0 14.16
2020-10-06 15.05 14.34 14.92 14.34 16400.0 14.04
2020-10-05 15.11 14.54 15.04 14.54 14300.0 14.24
2020-10-02 15.06 14.35 15.06 14.77 26200.0 14.46
2020-10-01 15.2 14.56 14.56 15.01 10300.0 14.7
2020-09-30 14.89 14.21 14.5 14.68 22500.0 14.38
2020-09-29 15.3 14.5 14.88 14.5 42500.0 14.2
2020-09-28 16.11 14.74 15.13 15.58 44100.0 15.26
2020-09-25 15.39 14.68 15.39 14.75 28400.0 14.44
2020-09-24 15.41 14.5 14.5 15.3 17600.0 14.98
2020-09-23 14.78 14.45 14.75 14.5 20800.0 14.2
2020-09-22 14.89 14.47 14.47 14.84 20800.0 14.53
2020-09-21 14.7 13.5 13.6 14.25 38100.0 13.95
2020-09-18 13.83 13.39 13.8 13.48 81300.0 13.2
2020-09-17 13.85 13.27 13.75 13.4 37100.0 13.12
2020-09-16 14.61 13.9 14.48 13.9 58100.0 13.61
2020-09-15 14.92 14.37 14.92 14.62 23000.0 14.32
2020-09-14 15.12 14.61 15.12 14.62 22700.0 14.32
2020-09-11 15.5 14.99 15.05 15.2 19800.0 14.49
2020-09-10 15.66 14.82 15.35 15.12 11700.0 14.42
2020-09-09 15.5 14.77 14.77 15.29 30000.0 14.58
2020-09-08 15.7 14.77 15.65 14.83 18600.0 14.14
2020-09-04 15.9 15.33 15.5 15.55 15300.0 14.83
2020-09-03 16.01 15.41 15.66 15.5 14800.0 14.78
2020-09-02 15.78 15.24 15.38 15.51 22700.0 14.79
2020-09-01 15.71 15.33 15.71 15.44 3300.0 14.72
2020-08-31 15.52 15.13 15.17 15.37 16000.0 14.66
2020-08-28 15.27 14.81 15.12 15.0 37700.0 14.3
2020-08-27 15.86 15.0 15.65 15.0 30100.0 14.3
2020-08-26 15.92 15.62 15.87 15.85 8000.0 15.11
2020-08-25 16.09 15.53 15.53 15.8 9100.0 15.07
2020-08-24 16.2 15.51 15.79 15.77 14700.0 15.04
2020-08-21 15.92 15.26 15.26 15.54 25400.0 14.82
2020-08-20 16.74 15.2 16.74 15.38 27000.0 14.67
2020-08-19 17.09 15.34 17.09 15.45 5600.0 14.73
2020-08-18 16.01 15.54 15.75 15.9 16900.0 15.16
2020-08-17 16.79 15.63 16.79 15.63 17300.0 14.9
2020-08-14 16.97 16.34 16.97 16.55 10300.0 15.78
2020-08-13 16.83 15.43 15.8 16.83 25400.0 16.05
2020-08-12 15.49 14.99 15.24 15.49 6700.0 14.77
2020-08-11 15.74 15.05 15.15 15.5 19700.0 14.78
2020-08-10 15.79 14.82 15.09 15.15 19300.0 14.45
2020-08-07 15.19 14.86 14.99 14.9 13400.0 14.21
2020-08-06 15.31 14.81 15.0 15.19 71500.0 14.48
2020-08-05 15.88 15.16 15.16 15.32 21800.0 14.61
2020-08-04 15.56 14.98 14.98 15.51 15300.0 14.79
2020-08-03 16.0 14.83 16.0 15.03 27300.0 14.33
2020-07-31 16.31 15.0 15.0 15.9 19000.0 15.16
2020-07-30 15.9 15.0 15.0 15.63 13400.0 14.9
2020-07-29 15.72 15.05 15.72 15.05 31800.0 14.35
2020-07-28 15.95 15.19 15.59 15.5 26600.0 14.78
2020-07-27 15.83 14.51 14.75 15.62 276600.0 14.89
2020-07-24 16.38 14.25 15.65 14.25 42100.0 13.59
2020-07-23 16.94 15.65 15.78 15.65 32400.0 14.92
2020-07-22 16.07 15.41 15.5 15.78 56800.0 15.05
2020-07-21 15.37 15.05 15.05 15.06 15300.0 14.36
2020-07-20 15.52 14.88 15.5 15.05 26400.0 14.35
2020-07-17 15.3 14.76 14.76 15.16 42400.0 14.46
2020-07-16 15.45 14.5 14.81 15.18 54300.0 14.47
2020-07-15 16.09 14.6 15.05 15.0 81000.0 14.3
2020-07-14 15.4 14.66 14.85 15.03 18500.0 14.33
2020-07-13 15.14 14.6 15.05 14.63 22000.0 13.95
2020-07-10 15.31 14.77 14.8 14.82 15400.0 14.13
2020-07-09 15.09 14.8 14.9 14.8 8200.0 14.11
2020-07-08 15.56 14.9 15.25 14.9 11900.0 14.21
2020-07-07 16.4 15.37 16.4 15.5 24700.0 14.78
2020-07-06 17.2 16.4 17.1 16.56 11900.0 15.79
2020-07-02 17.12 16.65 17.05 16.88 33200.0 16.1
2020-07-01 17.49 16.63 16.83 16.87 12000.0 16.09
2020-06-30 17.89 16.27 16.75 16.75 20500.0 15.97
2020-06-29 17.47 16.51 16.9 16.92 27400.0 16.13
2020-06-26 16.72 16.2 16.5 16.71 18800.0 15.93
2020-06-25 16.75 15.84 16.35 16.59 31200.0 15.82
2020-06-24 16.97 16.34 16.73 16.42 39000.0 15.66
2020-06-23 17.0 16.45 16.88 16.73 64500.0 15.95
2020-06-22 17.35 16.0 16.25 16.79 75400.0 16.01
2020-06-19 17.3 16.39 16.65 16.39 270200.0 15.63
2020-06-18 16.47 15.92 16.36 16.34 69200.0 15.58
2020-06-17 16.41 15.81 15.97 16.1 46500.0 15.35
2020-06-16 16.99 16.26 16.99 16.26 32800.0 15.5
2020-06-15 16.5 14.74 14.75 16.31 85700.0 15.55
2020-06-12 15.98 14.7 15.61 15.2 70800.0 14.49
2020-06-11 16.6 15.48 15.75 15.51 42300.0 14.41
2020-06-10 16.28 15.3 15.55 16.0 28200.0 14.86
2020-06-09 16.46 15.3 16.16 15.55 35100.0 14.44
2020-06-08 17.44 16.01 17.24 16.56 46300.0 15.38
2020-06-05 18.09 16.68 17.85 17.65 48100.0 16.4
2020-06-04 17.95 16.88 17.9 17.46 44600.0 16.22
2020-06-03 17.98 16.68 16.89 17.63 74800.0 16.38
2020-06-02 16.9 16.48 16.89 16.75 39700.0 15.56
2020-06-01 16.9 16.38 16.79 16.57 66000.0 15.39
2020-05-29 16.9 16.08 16.89 16.33 74100.0 15.17
2020-05-28 16.98 15.84 15.85 16.54 39800.0 15.36
2020-05-27 16.99 15.83 16.79 15.83 50200.0 14.71
2020-05-26 17.0 15.06 15.79 16.17 102900.0 15.02
2020-05-22 15.24 13.28 13.47 14.5 68300.0 13.47
2020-05-21 14.4 12.55 12.86 13.5 214300.0 12.54
2020-05-20 12.62 11.0 11.0 12.0 26400.0 11.15
2020-05-19 11.49 10.23 11.49 11.0 46600.0 10.22
2020-05-18 11.36 11.05 11.14 11.06 16600.0 10.27
2020-05-15 11.49 10.41 11.49 10.56 10800.0 9.81
2020-05-14 11.46 10.5 11.4 10.89 45200.0 10.12
2020-05-13 12.28 11.0 11.9 11.43 35100.0 10.62
2020-05-12 12.07 11.59 11.81 11.9 15000.0 11.05
2020-05-11 12.29 11.05 12.02 11.81 11800.0 10.97
2020-05-08 12.5 12.05 12.05 12.11 21700.0 11.25
2020-05-07 12.74 11.59 12.47 12.0 23000.0 11.15
2020-05-06 12.48 10.71 10.71 12.0 69700.0 11.15
2020-05-05 11.25 10.36 10.85 10.66 33400.0 9.9
2020-05-04 11.25 10.5 11.04 10.8 24400.0 10.03
2020-05-01 12.0 10.76 11.48 11.25 15000.0 10.45
2020-04-30 13.12 11.0 12.0 11.46 17200.0 10.65
2020-04-29 13.25 10.89 11.99 12.08 22500.0 11.22
2020-04-28 11.37 11.0 11.37 11.29 10900.0 10.49
2020-04-27 11.76 10.61 11.29 11.0 22200.0 10.22
2020-04-24 10.86 10.45 10.45 10.8 20000.0 10.03
2020-04-23 10.85 10.74 10.82 10.85 13000.0 10.08
2020-04-22 11.97 10.28 10.75 10.71 34300.0 9.95
2020-04-21 11.58 10.63 10.63 10.75 24000.0 9.99
2020-04-20 11.38 10.34 10.5 11.02 54500.0 10.24
2020-04-17 11.73 10.7 11.03 10.7 35400.0 9.94
2020-04-16 12.24 10.51 12.17 10.52 46100.0 9.77
2020-04-15 12.24 11.77 11.93 11.78 22300.0 10.94
2020-04-14 13.14 10.57 10.57 12.4 64900.0 11.52
2020-04-13 11.62 9.86 10.98 10.15 89700.0 9.43
2020-04-09 13.48 10.5 10.89 10.95 102100.0 10.17
2020-04-08 10.37 8.82 8.82 9.9 46700.0 9.2
2020-04-07 10.94 8.17 8.25 9.05 101800.0 8.41
2020-04-06 8.43 7.77 7.77 8.2 81200.0 7.62
2020-04-03 9.11 7.51 8.5 7.95 99300.0 7.39
2020-04-02 9.33 8.25 9.33 8.45 35500.0 7.85
2020-04-01 9.71 8.95 8.95 9.2 19300.0 8.55
2020-03-31 9.7 8.3 8.7 9.65 67900.0 8.96
2020-03-30 9.5 8.68 9.45 8.68 72200.0 8.06
2020-03-27 10.0 7.05 7.09 9.45 53200.0 8.78
2020-03-26 7.51 6.36 6.8 7.06 146800.0 6.56
2020-03-25 7.69 6.58 6.97 6.83 175800.0 6.34
2020-03-24 7.92 6.34 7.56 6.34 107900.0 5.89
2020-03-23 9.86 6.7 9.86 7.57 86200.0 7.03
2020-03-20 10.18 7.64 8.25 9.8 72000.0 9.1
2020-03-19 8.68 7.09 8.44 8.22 78200.0 7.43
2020-03-18 11.5 6.51 11.25 8.5 62700.0 7.68
2020-03-17 12.9 11.86 12.9 11.91 84600.0 10.77
2020-03-16 15.57 12.62 14.49 13.0 169300.0 11.75
2020-03-13 15.5 13.02 15.11 14.99 95700.0 13.55
2020-03-12 16.81 14.0 15.25 15.03 72500.0 13.59
2020-03-11 17.3 16.07 17.08 16.5 116300.0 14.92
2020-03-10 17.24 16.18 16.55 17.24 95700.0 15.59
2020-03-09 17.4 13.38 17.4 16.57 180400.0 14.98
2020-03-06 18.26 17.81 18.0 17.9 65300.0 16.18
2020-03-05 18.88 18.35 18.88 18.41 23800.0 16.64
2020-03-04 19.1 18.66 18.98 19.1 13700.0 17.27
2020-03-03 18.98 18.5 18.6 18.98 123900.0 17.16
2020-03-02 18.7 18.5 18.7 18.5 32700.0 16.73
2020-02-28 18.8 18.5 18.5 18.65 30000.0 16.86
2020-02-27 19.0 18.5 18.84 18.55 143700.0 16.77
2020-02-26 19.1 18.92 19.0 19.04 8500.0 17.21
2020-02-25 19.1 18.91 19.0 18.99 44000.0 17.17
2020-02-24 19.15 18.85 19.15 18.96 46300.0 17.14
2020-02-21 19.5 18.97 18.97 19.21 42600.0 17.37
2020-02-20 19.09 19.0 19.0 19.02 24900.0 17.2
2020-02-19 19.1 18.9 18.9 19.0 27700.0 17.18
2020-02-18 19.1 18.8 19.1 18.9 45900.0 17.09