NexPoint Real Estate Finance, Inc. (NREF.PRA)
NYSE: NREF.PRA · Real-Time Price · USD · Preferred Stock
23.16
+0.08 (0.36%)
At close: Jul 1, 2025
NREF.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.18 | 23.25 | 23.18 | 23.25 | 23.25 | 0.43% | 5,799 |
| Jul 2, 2025 | 23.15 | 23.15 | 23.11 | 23.15 | 23.15 | -0.04% | 547 |
| Jul 1, 2025 | 23.20 | 23.20 | 23.16 | 23.16 | 23.16 | 0.36% | 1,092 |
| Jun 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.35% | 527 |
| Jun 27, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.78% | 263 |
| Jun 26, 2025 | 22.85 | 22.98 | 22.85 | 22.98 | 22.98 | 0.31% | 1,170 |
| Jun 25, 2025 | 23.00 | 23.27 | 22.85 | 22.91 | 22.91 | -0.26% | 1,025 |
| Jun 24, 2025 | 22.65 | 23.40 | 22.65 | 22.97 | 22.97 | 1.19% | 2,922 |
| Jun 23, 2025 | 22.32 | 22.80 | 22.32 | 22.70 | 22.70 | 1.40% | 4,110 |
| Jun 20, 2025 | 22.36 | 22.40 | 22.36 | 22.39 | 22.39 | 0.62% | 1,733 |
| Jun 18, 2025 | 22.32 | 22.32 | 22.25 | 22.25 | 22.25 | 0.45% | 3,067 |
| Jun 16, 2025 | 22.27 | 22.37 | 22.15 | 22.15 | 22.15 | -0.57% | 1,907 |
| Jun 13, 2025 | 22.33 | 22.40 | 22.28 | 22.28 | 22.28 | 0.13% | 2,757 |
| Jun 12, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.11% | 218 |
| Jun 11, 2025 | 22.10 | 22.25 | 22.10 | 22.23 | 22.23 | 0.45% | 1,059 |
| Jun 10, 2025 | 22.18 | 22.18 | 22.13 | 22.13 | 22.13 | -0.25% | 493 |
| Jun 9, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 434 |
| Jun 6, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.14% | 128 |
| Jun 5, 2025 | 22.19 | 22.20 | 22.15 | 22.15 | 22.15 | -0.38% | 1,872 |
| Jun 4, 2025 | 22.18 | 22.23 | 22.18 | 22.23 | 22.23 | 0.10% | 984 |
| Jun 3, 2025 | 22.15 | 22.25 | 22.05 | 22.21 | 22.21 | 0.83% | 2,660 |
| Jun 2, 2025 | 22.16 | 22.23 | 22.03 | 22.03 | 22.03 | -1.52% | 1,358 |
| May 30, 2025 | 22.37 | 22.38 | 22.37 | 22.37 | 22.37 | -0.13% | 1,263 |
| May 29, 2025 | 22.24 | 22.59 | 22.24 | 22.40 | 22.40 | 0.90% | 1,537 |
| May 28, 2025 | 22.24 | 22.25 | 22.02 | 22.20 | 22.20 | 0.09% | 2,817 |
| May 27, 2025 | 21.88 | 22.24 | 21.67 | 22.18 | 22.18 | 1.98% | 5,978 |
| May 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.37% | 354 |
| May 22, 2025 | 21.70 | 21.83 | 21.70 | 21.83 | 21.83 | -0.77% | 915 |
| May 21, 2025 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | -0.94% | 664 |
| May 20, 2025 | 21.62 | 22.24 | 21.62 | 22.21 | 22.21 | 1.88% | 796 |
| May 19, 2025 | 21.94 | 21.94 | 21.80 | 21.80 | 21.80 | -1.19% | 650 |
| May 16, 2025 | 22.10 | 22.10 | 22.06 | 22.06 | 22.06 | - | 1,479 |
| May 15, 2025 | 22.05 | 22.06 | 22.05 | 22.06 | 22.06 | 0.65% | 242 |
| May 14, 2025 | 22.13 | 22.13 | 21.62 | 21.92 | 21.92 | -1.50% | 1,857 |
| May 13, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 2.30% | 930 |
| May 12, 2025 | 21.86 | 22.16 | 21.52 | 21.75 | 21.75 | -0.23% | 7,118 |
| May 9, 2025 | 22.15 | 22.18 | 21.80 | 21.80 | 21.80 | -1.45% | 437 |
| May 8, 2025 | 22.26 | 22.26 | 22.12 | 22.12 | 22.12 | -0.49% | 2,243 |
| May 7, 2025 | 22.48 | 22.48 | 22.21 | 22.23 | 22.23 | -2.07% | 3,043 |
| May 6, 2025 | 22.70 | 22.70 | 22.55 | 22.70 | 22.70 | -0.13% | 584 |
| May 5, 2025 | 22.50 | 22.73 | 22.50 | 22.73 | 22.73 | 2.73% | 334 |
| May 2, 2025 | 22.25 | 22.34 | 22.13 | 22.13 | 22.13 | -0.56% | 1,000 |
| Apr 30, 2025 | 22.44 | 22.44 | 22.20 | 22.25 | 22.25 | -0.89% | 1,313 |
| Apr 29, 2025 | 22.64 | 22.78 | 22.45 | 22.45 | 22.45 | -0.85% | 1,659 |
| Apr 28, 2025 | 22.40 | 22.64 | 22.40 | 22.64 | 22.64 | 1.08% | 2,167 |
| Apr 25, 2025 | 21.90 | 22.63 | 21.90 | 22.40 | 22.40 | 2.68% | 1,415 |
| Apr 24, 2025 | 22.89 | 22.89 | 21.82 | 21.82 | 21.82 | -1.60% | 1,517 |
| Apr 23, 2025 | 22.55 | 22.55 | 21.61 | 22.17 | 22.17 | -1.29% | 837 |
| Apr 22, 2025 | 21.50 | 22.46 | 21.50 | 22.46 | 22.46 | 4.46% | 9,826 |
| Apr 21, 2025 | 21.60 | 21.91 | 21.50 | 21.50 | 21.50 | -0.92% | 2,554 |