Skip to main content
logo
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.91
-0.13 (-0.93%)
Jan 6, 2026, 4:00 PM EST - Market closed

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202614.0814.0813.8613.9113.91-0.93%58,485
Jan 5, 202614.2714.4413.9914.0414.04-0.35%76,097
Jan 2, 202614.1214.3214.0014.0914.090.07%45,970
Dec 31, 202514.3214.4714.0814.0814.08-1.26%66,474
Dec 30, 202514.0214.4714.0214.2614.262.15%87,432
Dec 29, 202514.1014.1613.8913.9613.96-0.64%39,279
Dec 26, 202514.0714.1013.8814.0514.050.36%26,396
Dec 24, 202513.8914.0213.8514.0014.000.50%29,242
Dec 23, 202514.0014.1813.9113.9313.93-1.07%31,056
Dec 22, 202514.2114.2714.0514.0814.08-0.91%56,813
Dec 19, 202514.5514.6214.2114.2114.21-2.47%93,019
Dec 18, 202514.5814.6414.4914.5714.570.34%68,478
Dec 17, 202514.3814.5814.2514.5214.521.47%90,762
Dec 16, 202514.4414.5214.3114.3114.31-1.51%126,047
Dec 15, 202514.5714.6214.3514.5314.53-3.00%80,739
Dec 12, 202515.1915.2614.9814.9814.48-0.86%104,286
Dec 11, 202515.2615.2615.0315.1114.61-0.40%42,557
Dec 10, 202515.1515.3015.0815.1714.660.53%92,886
Dec 9, 202514.8415.1314.8415.0914.591.96%87,797
Dec 8, 202514.7914.9214.7314.8014.310.48%74,616
Dec 5, 202514.6514.7914.6514.7314.240.96%42,203
Dec 4, 202514.7514.8014.5614.5914.10-1.35%37,145
Dec 3, 202514.6714.8314.5314.7914.301.58%52,684
Dec 2, 202514.4914.6414.2214.5614.070.83%63,287
Dec 1, 202514.4414.5814.2214.4413.96-0.28%55,363
Nov 28, 202514.5214.5214.3714.4814.000.21%13,616
Nov 26, 202514.3514.5714.3514.4513.970.07%29,350
Nov 25, 202514.1914.4914.1714.4413.962.70%27,871
Nov 24, 202514.1514.1513.9914.0613.59-0.35%35,904
Nov 21, 202513.7014.1313.5814.1113.644.13%73,120
Nov 20, 202513.8213.8213.5213.5513.10-0.59%50,133
Nov 19, 202513.6013.9213.6013.6313.18-0.66%38,027
Nov 18, 202513.8313.9613.6713.7213.26-1.37%100,441
Nov 17, 202514.0314.2713.9113.9113.45-0.86%66,845
Nov 14, 202513.8014.0913.7014.0313.561.52%59,211
Nov 13, 202513.9814.0513.7613.8213.36-1.64%42,688
Nov 12, 202513.9714.1613.9014.0513.582.18%83,584
Nov 11, 202513.4113.8713.3713.7513.292.23%52,619
Nov 10, 202513.5513.5813.3513.4513.000.52%59,118
Nov 7, 202513.2113.5013.1613.3812.931.29%65,598
Nov 6, 202513.2713.5013.2113.2112.77-1.12%62,566
Nov 5, 202513.2913.4013.0113.3612.91-0.07%73,701
Nov 4, 202513.0213.4112.9813.3712.921.52%78,346
Nov 3, 202513.0913.2612.9513.1712.731.00%48,149
Oct 31, 202513.3913.4012.9313.0412.60-2.90%69,985
Oct 30, 202513.2813.5012.3613.4312.981.05%135,862
Oct 29, 202513.5213.6313.1713.2912.85-2.64%64,835
Oct 28, 202513.6013.7113.5013.6513.19-0.22%36,569
Oct 27, 202513.5213.7413.4513.6813.221.11%42,748
Oct 24, 202513.5013.6713.5013.5313.081.20%37,831