NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
14.90
-0.02 (-0.13%)
May 23, 2025, 4:00 PM - Market closed
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 14.74 | 14.98 | 14.74 | 14.90 | 14.90 | -0.13% | 17,604 |
| May 22, 2025 | 14.70 | 15.17 | 14.70 | 14.92 | 14.92 | 1.50% | 27,712 |
| May 21, 2025 | 15.12 | 15.30 | 14.63 | 14.70 | 14.70 | -2.78% | 24,727 |
| May 20, 2025 | 15.01 | 15.27 | 14.92 | 15.12 | 15.12 | 0.13% | 14,950 |
| May 19, 2025 | 15.08 | 15.29 | 14.88 | 15.10 | 15.10 | -1.11% | 51,360 |
| May 16, 2025 | 15.14 | 15.40 | 15.03 | 15.27 | 15.27 | 1.26% | 34,183 |
| May 15, 2025 | 15.00 | 15.25 | 14.80 | 15.08 | 15.08 | 1.96% | 40,703 |
| May 14, 2025 | 14.59 | 14.97 | 14.45 | 14.79 | 14.79 | 1.44% | 34,307 |
| May 13, 2025 | 14.91 | 14.91 | 14.50 | 14.58 | 14.58 | -1.29% | 24,828 |
| May 12, 2025 | 14.66 | 15.00 | 14.42 | 14.77 | 14.77 | 2.93% | 48,071 |
| May 9, 2025 | 14.37 | 14.49 | 14.11 | 14.35 | 14.35 | 0.07% | 20,693 |
| May 8, 2025 | 14.42 | 14.43 | 14.25 | 14.34 | 14.34 | -0.49% | 10,815 |
| May 7, 2025 | 14.44 | 14.66 | 14.32 | 14.41 | 14.41 | 0.70% | 28,747 |
| May 6, 2025 | 14.10 | 14.40 | 14.07 | 14.31 | 14.31 | 0.70% | 13,756 |
| May 5, 2025 | 14.44 | 14.73 | 14.16 | 14.21 | 14.21 | -2.40% | 37,706 |
| May 2, 2025 | 14.44 | 14.65 | 14.27 | 14.56 | 14.56 | 1.82% | 25,154 |
| May 1, 2025 | 14.10 | 14.62 | 13.90 | 14.30 | 14.30 | -2.26% | 284,606 |
| Apr 30, 2025 | 14.46 | 14.73 | 14.02 | 14.63 | 14.63 | 0.97% | 40,499 |
| Apr 29, 2025 | 14.23 | 14.78 | 14.02 | 14.49 | 14.49 | 1.97% | 43,882 |
| Apr 28, 2025 | 13.67 | 14.29 | 13.67 | 14.21 | 14.21 | 4.18% | 30,998 |
| Apr 25, 2025 | 13.70 | 13.84 | 13.54 | 13.64 | 13.64 | -1.23% | 20,993 |
| Apr 24, 2025 | 13.68 | 14.05 | 13.41 | 13.81 | 13.81 | 0.58% | 22,942 |
| Apr 23, 2025 | 14.25 | 14.25 | 13.54 | 13.73 | 13.73 | -2.14% | 30,966 |
| Apr 22, 2025 | 13.89 | 14.22 | 13.83 | 14.03 | 14.03 | 2.26% | 37,558 |
| Apr 21, 2025 | 13.96 | 14.04 | 13.59 | 13.72 | 13.72 | -1.86% | 34,251 |
| Apr 17, 2025 | 13.57 | 14.04 | 13.57 | 13.98 | 13.98 | 3.17% | 19,767 |
| Apr 16, 2025 | 13.63 | 13.79 | 13.38 | 13.55 | 13.55 | -0.44% | 27,619 |
| Apr 15, 2025 | 13.40 | 13.85 | 13.40 | 13.61 | 13.61 | 1.57% | 44,694 |
| Apr 14, 2025 | 13.26 | 13.65 | 13.02 | 13.40 | 13.40 | 4.61% | 54,841 |
| Apr 11, 2025 | 12.66 | 13.06 | 12.33 | 12.81 | 12.81 | 0.47% | 48,222 |
| Apr 10, 2025 | 13.15 | 13.35 | 12.51 | 12.75 | 12.75 | -3.85% | 51,807 |
| Apr 9, 2025 | 12.59 | 13.56 | 12.14 | 13.26 | 13.26 | 4.25% | 56,248 |
| Apr 8, 2025 | 13.65 | 13.80 | 12.65 | 12.72 | 12.72 | -4.14% | 63,181 |
| Apr 7, 2025 | 14.00 | 14.15 | 13.00 | 13.27 | 13.27 | -6.62% | 106,493 |
| Apr 4, 2025 | 14.35 | 14.49 | 13.75 | 14.21 | 14.21 | -3.14% | 84,890 |
| Apr 3, 2025 | 14.51 | 14.89 | 14.50 | 14.67 | 14.67 | -1.61% | 35,016 |
| Apr 2, 2025 | 14.93 | 14.94 | 14.51 | 14.91 | 14.91 | -0.13% | 44,096 |
| Apr 1, 2025 | 15.28 | 15.39 | 14.82 | 14.93 | 14.93 | -2.35% | 51,294 |
| Mar 31, 2025 | 15.24 | 15.55 | 14.90 | 15.29 | 15.29 | 0.66% | 60,261 |
| Mar 28, 2025 | 15.55 | 16.80 | 14.50 | 15.19 | 15.19 | -1.75% | 131,824 |
| Mar 27, 2025 | 15.59 | 15.70 | 15.23 | 15.46 | 15.46 | -0.90% | 21,311 |
| Mar 26, 2025 | 15.65 | 15.88 | 15.41 | 15.60 | 15.60 | -0.89% | 34,977 |
| Mar 25, 2025 | 16.19 | 16.19 | 15.63 | 15.74 | 15.74 | -2.05% | 44,967 |
| Mar 24, 2025 | 15.83 | 16.16 | 15.58 | 16.07 | 16.07 | 1.52% | 98,952 |
| Mar 21, 2025 | 15.68 | 16.00 | 15.51 | 15.83 | 15.83 | 0.57% | 64,048 |
| Mar 20, 2025 | 15.66 | 15.87 | 15.51 | 15.74 | 15.74 | 0.19% | 16,111 |
| Mar 19, 2025 | 15.78 | 15.87 | 15.48 | 15.71 | 15.71 | -0.25% | 21,451 |
| Mar 18, 2025 | 15.29 | 15.75 | 15.26 | 15.75 | 15.75 | 1.94% | 40,571 |
| Mar 17, 2025 | 15.83 | 15.83 | 15.37 | 15.45 | 15.45 | -2.22% | 48,784 |
| Mar 14, 2025 | 15.68 | 15.99 | 15.60 | 15.80 | 15.80 | -2.05% | 54,458 |