Nexpoint Real Estate Finance Inc

NREF
🏛️ 美国 →
14.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 15.47 15.96 15.40 15.69 0.1M
2024-12-30 15.31 15.67 14.90 15.29 0.1M
2024-12-27 15.55 15.65 15.28 15.32 0.0M
2024-12-26 15.74 15.80 15.42 15.62 0.1M
2024-12-24 15.59 15.77 15.06 15.74 0.0M
2024-12-23 15.85 15.88 15.54 15.68 0.0M
2024-12-20 15.80 16.25 15.52 15.90 0.1M
2024-12-19 16.18 16.21 15.73 15.95 0.0M
2024-12-18 16.42 16.60 15.77 15.91 0.0M
2024-12-17 16.80 16.80 16.02 16.29 0.1M
2024-12-16 16.82 17.05 16.66 16.82 0.0M
2024-12-13 16.94 17.12 16.84 16.91 0.0M
2024-12-12 17.55 17.55 17.15 17.47 0.0M
2024-12-11 17.58 17.65 17.16 17.43 0.1M
2024-12-10 17.65 17.65 17.00 17.46 0.1M
2024-12-09 17.16 17.65 17.03 17.65 0.1M
2024-12-06 17.24 17.25 16.89 17.09 0.0M
2024-12-05 17.60 17.61 17.09 17.24 0.0M
2024-12-04 17.60 17.87 17.39 17.47 0.0M
2024-12-03 17.86 18.09 17.52 17.57 0.0M
2024-12-02 17.97 18.03 17.56 17.75 0.1M
2024-11-29 17.95 18.03 17.65 17.77 0.1M
2024-11-27 17.28 17.83 17.28 17.78 0.0M
2024-11-26 17.24 17.39 17.01 17.26 0.0M
2024-11-25 17.25 17.40 17.09 17.12 0.0M
2024-11-22 17.01 17.20 17.00 17.11 0.0M
2024-11-21 16.73 17.14 16.73 17.03 0.0M
2024-11-20 16.88 16.88 16.42 16.73 0.0M
2024-11-19 16.58 16.89 16.50 16.86 0.0M
2024-11-18 16.65 16.81 16.53 16.62 0.0M
2024-11-15 16.67 16.67 16.30 16.57 0.0M
2024-11-14 16.70 16.94 16.46 16.58 0.0M
2024-11-13 16.78 16.99 16.47 16.53 0.0M
2024-11-12 16.48 17.27 16.24 16.66 0.1M
2024-11-11 16.30 16.58 16.09 16.43 0.1M
2024-11-08 15.95 16.28 15.73 16.16 0.0M
2024-11-07 15.73 15.99 15.48 15.89 0.0M
2024-11-06 15.11 15.95 15.07 15.82 0.1M
2024-11-05 15.08 15.46 14.82 14.86 0.0M
2024-11-04 14.90 15.30 14.90 15.19 0.0M
2024-11-01 15.16 15.21 14.72 14.93 0.0M
2024-10-31 15.25 15.88 14.69 15.13 0.1M
2024-10-30 14.38 14.48 14.15 14.21 0.0M
2024-10-29 14.11 14.35 14.00 14.32 0.0M
2024-10-28 14.14 14.32 14.00 14.28 0.0M
2024-10-25 14.59 14.61 14.10 14.14 0.0M
2024-10-24 14.59 14.66 14.50 14.54 0.0M
2024-10-23 14.67 14.85 14.54 14.70 0.0M
2024-10-22 14.81 15.00 14.60 14.70 0.0M
2024-10-21 15.20 15.31 14.83 14.94 0.0M
2024-10-18 15.63 15.68 15.06 15.19 0.0M
2024-10-17 15.55 15.71 15.33 15.54 0.0M
2024-10-16 15.39 15.61 15.22 15.46 0.0M
2024-10-15 15.15 15.38 15.02 15.21 0.0M
2024-10-14 15.24 15.25 15.00 15.13 0.0M
2024-10-11 15.17 15.29 15.00 15.18 0.0M
2024-10-10 15.25 15.37 15.09 15.17 0.0M
2024-10-09 15.56 15.66 15.30 15.38 0.0M
2024-10-08 15.78 15.78 15.30 15.50 0.0M
2024-10-07 15.85 16.11 15.65 15.72 0.0M
2024-10-04 15.61 16.03 15.42 15.81 0.1M
2024-10-03 15.30 15.48 15.20 15.35 0.0M
2024-10-02 15.50 15.50 15.27 15.37 0.0M
2024-10-01 15.69 15.77 15.49 15.49 0.1M
2024-09-30 15.37 15.80 15.37 15.63 0.0M
2024-09-27 15.23 15.60 15.16 15.30 0.1M
2024-09-26 15.10 15.29 14.98 15.15 0.0M
2024-09-25 15.59 15.59 15.01 15.06 0.0M
2024-09-24 15.33 15.63 15.28 15.54 0.0M
2024-09-23 15.69 15.69 15.09 15.22 0.1M
2024-09-20 15.20 15.78 15.00 15.52 0.1M
2024-09-19 16.18 16.18 14.90 15.26 0.1M
2024-09-18 16.31 16.82 16.16 16.47 0.1M
2024-09-17 16.18 16.35 15.91 16.31 0.0M
2024-09-16 16.05 16.16 15.59 16.12 0.1M
2024-09-13 16.05 16.19 15.83 16.07 0.1M
2024-09-12 16.43 16.68 16.09 16.51 0.1M
2024-09-11 16.60 16.61 16.00 16.39 0.0M
2024-09-10 16.55 16.62 16.33 16.55 0.0M
2024-09-09 16.08 16.50 15.97 16.44 0.0M
2024-09-06 16.45 16.55 15.86 16.08 0.1M
2024-09-05 16.00 16.64 15.85 16.50 0.1M
2024-09-04 16.24 16.24 15.69 15.79 0.0M
2024-09-03 16.69 16.69 16.09 16.35 0.0M
2024-08-30 16.65 16.73 16.25 16.63 0.0M
2024-08-29 16.32 16.67 16.01 16.54 0.1M
2024-08-28 15.95 16.41 15.81 16.12 0.0M
2024-08-27 15.72 16.00 15.60 16.00 0.1M
2024-08-26 15.73 16.14 15.66 15.68 0.1M
2024-08-23 15.14 15.80 15.14 15.62 0.0M
2024-08-22 15.48 15.76 15.03 15.10 0.0M
2024-08-21 15.34 15.44 15.16 15.44 0.0M
2024-08-20 15.67 15.67 15.05 15.15 0.0M
2024-08-19 15.25 15.65 15.25 15.56 0.0M
2024-08-16 15.18 15.48 15.17 15.38 0.0M
2024-08-15 14.50 15.53 14.50 15.20 0.1M
2024-08-14 14.49 14.49 14.20 14.31 0.0M
2024-08-13 13.99 14.52 13.98 14.36 0.0M
2024-08-12 14.33 14.33 13.98 14.10 0.0M
2024-08-09 14.30 14.33 13.96 14.19 0.0M
2024-08-08 14.14 14.18 13.85 14.15 0.0M
2024-08-07 13.64 14.27 13.64 14.09 0.0M
2024-08-06 13.44 13.77 13.44 13.69 0.0M
2024-08-05 13.61 13.77 13.41 13.54 0.1M
2024-08-02 13.96 14.42 13.94 14.10 0.0M
2024-08-01 14.60 14.60 13.90 14.29 0.0M
2024-07-31 14.31 14.59 14.05 14.43 0.0M
2024-07-30 14.26 14.27 13.82 14.19 0.0M
2024-07-29 14.54 14.59 14.09 14.22 0.0M
2024-07-26 14.63 14.65 14.13 14.50 0.0M
2024-07-25 14.41 14.94 14.37 14.47 0.0M
2024-07-24 14.61 14.74 14.32 14.38 0.0M
2024-07-23 14.73 14.89 14.48 14.69 0.0M
2024-07-22 14.32 14.85 14.32 14.73 0.0M
2024-07-19 14.67 14.86 14.43 14.67 0.0M
2024-07-18 15.41 15.57 14.67 14.67 0.0M
2024-07-17 15.13 15.59 15.13 15.47 0.1M
2024-07-16 14.92 15.32 14.80 15.26 0.0M
2024-07-15 14.72 15.17 14.49 14.85 0.1M
2024-07-12 14.65 14.77 14.44 14.71 0.1M
2024-07-11 13.87 14.66 13.87 14.54 0.1M
2024-07-10 13.52 13.70 13.39 13.61 0.0M
2024-07-09 13.52 13.64 13.21 13.47 0.0M
2024-07-08 13.31 13.71 13.31 13.56 0.0M
2024-07-05 13.50 13.55 13.12 13.23 0.0M
2024-07-03 13.65 13.68 13.44 13.54 0.0M
2024-07-02 13.50 13.65 13.50 13.58 0.0M
2024-07-01 13.65 13.71 13.25 13.29 0.1M
2024-06-28 13.73 13.92 13.52 13.72 0.1M
2024-06-27 13.36 13.96 13.19 13.66 0.1M
2024-06-26 13.41 13.45 13.20 13.27 0.0M
2024-06-25 14.09 14.09 13.50 13.50 0.0M
2024-06-24 13.59 14.24 13.53 13.95 0.1M
2024-06-21 13.21 13.58 13.21 13.35 0.1M
2024-06-20 12.88 13.36 12.85 13.22 0.1M
2024-06-18 13.01 13.21 13.00 13.03 0.1M
2024-06-17 13.28 13.28 13.01 13.22 0.0M
2024-06-14 13.40 13.59 13.10 13.34 0.1M
2024-06-13 14.40 14.40 14.00 14.12 0.0M
2024-06-12 14.70 14.74 14.30 14.40 0.0M
2024-06-11 14.37 14.73 14.24 14.45 0.0M
2024-06-10 14.21 14.45 13.99 14.40 0.0M
2024-06-07 13.99 14.13 13.73 14.13 0.0M
2024-06-06 14.27 14.27 13.91 14.07 0.0M
2024-06-05 14.22 14.28 14.07 14.21 0.0M
2024-06-04 14.68 14.69 14.00 14.07 0.0M
2024-06-03 14.30 14.93 14.08 14.91 0.1M
2024-05-31 13.98 14.26 13.87 14.22 0.0M
2024-05-30 13.72 14.21 13.67 13.89 0.0M
2024-05-29 13.68 13.99 13.52 13.64 0.0M
2024-05-28 14.13 14.24 13.72 13.78 0.0M
2024-05-24 13.73 14.05 13.73 13.98 0.0M
2024-05-23 13.95 13.95 13.56 13.64 0.0M
2024-05-22 14.05 14.14 13.70 13.91 0.0M
2024-05-21 14.05 14.09 13.98 14.08 0.0M
2024-05-20 14.21 14.24 14.00 14.05 0.0M
2024-05-17 14.19 14.26 13.84 14.13 0.0M
2024-05-16 13.94 14.16 13.82 14.12 0.0M
2024-05-15 13.75 14.09 13.59 13.79 0.0M
2024-05-14 13.57 13.96 13.54 13.62 0.0M
2024-05-13 13.52 13.66 13.33 13.41 0.0M
2024-05-10 13.49 13.49 13.25 13.36 0.0M
2024-05-09 13.77 13.89 13.01 13.36 0.0M
2024-05-08 13.29 14.07 13.15 13.69 0.0M
2024-05-07 13.15 13.46 13.11 13.37 0.0M
2024-05-06 13.28 13.39 13.14 13.15 0.1M
2024-05-03 13.25 13.44 13.12 13.21 0.0M
2024-05-02 12.94 13.24 12.78 13.23 0.0M
2024-05-01 12.95 13.11 12.85 12.95 0.0M
2024-04-30 13.07 13.15 12.90 12.96 0.0M
2024-04-29 13.26 13.48 12.69 13.16 0.1M
2024-04-26 13.03 13.43 12.85 13.26 0.0M
2024-04-25 13.08 13.30 12.85 12.99 0.0M
2024-04-24 13.00 13.17 12.96 13.15 0.0M
2024-04-23 12.97 13.15 12.96 13.13 0.0M
2024-04-22 13.35 13.35 12.89 13.04 0.0M
2024-04-19 12.97 13.26 12.96 13.26 0.0M
2024-04-18 13.10 13.17 12.82 13.01 0.0M
2024-04-17 13.06 13.17 12.87 13.00 0.0M
2024-04-16 12.88 13.05 12.75 12.97 0.0M
2024-04-15 13.05 13.25 12.79 12.93 0.0M
2024-04-12 13.01 13.17 12.93 13.07 0.0M
2024-04-11 13.00 13.22 12.79 13.12 0.0M
2024-04-10 13.01 13.20 12.63 12.93 0.1M
2024-04-09 12.92 13.29 12.92 13.26 0.0M
2024-04-08 13.10 13.17 13.01 13.06 0.0M
2024-04-05 13.06 13.33 12.98 13.08 0.0M
2024-04-04 13.27 13.28 12.90 13.04 0.0M
2024-04-03 13.03 13.35 12.76 13.08 0.0M
2024-04-02 13.00 13.30 12.87 12.99 0.1M
2024-04-01 14.41 14.41 13.37 13.45 0.1M
2024-03-28 14.60 14.74 14.04 14.36 0.1M
2024-03-27 13.90 14.78 13.88 14.46 0.1M
2024-03-26 13.98 14.09 13.63 13.89 0.0M
2024-03-25 13.52 14.02 13.47 13.74 0.0M
2024-03-22 13.87 13.94 13.00 13.51 0.1M
2024-03-21 13.69 13.96 13.69 13.80 0.1M
2024-03-20 13.36 13.75 13.20 13.65 0.1M
2024-03-19 13.50 13.61 13.20 13.43 0.0M
2024-03-18 13.75 13.75 13.44 13.45 0.0M
2024-03-15 13.19 13.77 13.00 13.68 0.1M
2024-03-14 13.85 13.85 13.09 13.36 0.1M
2024-03-13 14.68 15.10 14.34 14.66 0.1M
2024-03-12 14.89 14.94 14.52 14.68 0.1M
2024-03-11 14.45 15.43 14.45 14.70 0.1M
2024-03-08 14.74 14.91 14.41 14.53 0.0M
2024-03-07 14.53 14.78 14.25 14.52 0.0M
2024-03-06 14.54 14.60 14.20 14.30 0.0M
2024-03-05 14.43 15.00 14.20 14.49 0.0M
2024-03-04 14.82 14.85 14.33 14.51 0.0M
2024-03-01 14.03 14.93 13.60 14.83 0.0M
2024-02-29 13.67 14.66 13.47 14.04 0.1M
2024-02-28 13.83 13.87 13.23 13.37 0.1M
2024-02-27 13.60 13.89 13.55 13.83 0.0M
2024-02-26 13.34 13.88 13.34 13.54 0.0M
2024-02-23 13.87 13.97 13.70 13.74 0.0M
2024-02-22 14.31 14.49 13.65 13.73 0.0M
2024-02-21 13.98 14.55 13.42 14.26 0.1M
2024-02-20 14.44 14.69 13.96 14.01 0.0M
2024-02-16 14.73 14.95 14.51 14.52 0.0M
2024-02-15 13.82 15.00 13.77 14.81 0.1M
2024-02-14 13.62 14.00 13.46 13.80 0.0M
2024-02-13 14.05 14.18 13.32 13.50 0.0M
2024-02-12 14.21 14.45 14.00 14.17 0.0M
2024-02-09 13.97 14.36 13.60 14.22 0.0M
2024-02-08 13.89 14.15 13.55 14.05 0.0M
2024-02-07 14.44 14.44 13.94 13.96 0.0M
2024-02-06 14.16 14.79 14.16 14.62 0.0M
2024-02-05 14.27 14.47 14.00 14.20 0.0M
2024-02-02 14.67 14.83 14.40 14.47 0.0M
2024-02-01 14.75 14.96 14.58 14.86 0.0M
2024-01-31 15.00 15.13 14.53 14.57 0.0M
2024-01-30 15.39 15.66 15.17 15.17 0.0M
2024-01-29 15.35 15.60 15.35 15.56 0.0M
2024-01-26 15.56 16.00 15.43 15.47 0.0M
2024-01-25 15.59 15.64 15.33 15.40 0.0M
2024-01-24 15.79 15.93 15.33 15.51 0.0M
2024-01-23 15.95 15.95 15.63 15.79 0.0M
2024-01-22 15.71 16.19 15.34 15.75 0.0M
2024-01-19 15.50 15.95 15.37 15.81 0.0M
2024-01-18 15.23 15.48 15.20 15.38 0.0M
2024-01-17 15.37 15.40 15.00 15.24 0.0M
2024-01-16 15.69 15.69 15.24 15.43 0.0M
2024-01-12 15.76 15.77 15.26 15.64 0.0M
2024-01-11 15.65 15.65 15.25 15.54 0.0M
2024-01-10 15.51 15.80 15.51 15.77 0.0M
2024-01-09 15.75 15.81 15.52 15.53 0.0M
2024-01-08 15.89 16.03 15.70 15.88 0.0M
2024-01-05 15.72 16.08 15.52 15.74 0.1M
2024-01-04 15.94 16.04 15.80 15.87 0.0M
2024-01-03 16.28 16.28 15.67 15.83 0.0M
2024-01-02 16.14 16.46 15.96 16.33 0.0M