NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.15
-0.53 (-3.87%)
Mar 13, 2026, 4:00 PM EDT - Market closed
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13.80 | 13.90 | 13.14 | 13.15 | - | -7.26% | 101,734 |
| Mar 12, 2026 | 14.37 | 14.49 | 14.11 | 14.18 | 13.68 | -2.34% | 125,945 |
| Mar 11, 2026 | 14.65 | 14.73 | 14.30 | 14.52 | 14.01 | -0.55% | 62,335 |
| Mar 10, 2026 | 14.64 | 14.75 | 14.44 | 14.60 | 14.09 | -0.27% | 45,361 |
| Mar 9, 2026 | 14.60 | 14.65 | 14.11 | 14.64 | 14.12 | - | 57,612 |
| Mar 6, 2026 | 14.69 | 14.90 | 14.49 | 14.64 | 14.12 | -0.88% | 57,482 |
| Mar 5, 2026 | 14.79 | 14.97 | 14.64 | 14.77 | 14.25 | -0.67% | 61,142 |
| Mar 4, 2026 | 14.71 | 14.92 | 14.60 | 14.87 | 14.35 | 1.85% | 39,999 |
| Mar 3, 2026 | 14.68 | 14.76 | 14.40 | 14.60 | 14.09 | -1.35% | 44,331 |
| Mar 2, 2026 | 14.42 | 14.91 | 14.42 | 14.80 | 14.28 | 2.00% | 47,407 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.46 | 14.51 | 14.00 | -1.09% | 33,181 |
| Feb 26, 2026 | 14.40 | 14.80 | 14.40 | 14.67 | 14.15 | 0.34% | 52,351 |
| Feb 25, 2026 | 14.87 | 14.87 | 14.50 | 14.62 | 14.10 | -0.61% | 40,413 |
| Feb 24, 2026 | 14.55 | 14.79 | 14.36 | 14.71 | 14.19 | 1.87% | 47,887 |
| Feb 23, 2026 | 14.78 | 14.86 | 14.40 | 14.44 | 13.93 | -2.83% | 55,860 |
| Feb 20, 2026 | 14.55 | 14.94 | 14.55 | 14.86 | 14.34 | 2.48% | 30,289 |
| Feb 19, 2026 | 14.74 | 14.84 | 14.50 | 14.50 | 13.99 | -1.36% | 50,775 |
| Feb 18, 2026 | 14.85 | 15.00 | 14.64 | 14.70 | 14.18 | -1.74% | 33,083 |
| Feb 17, 2026 | 15.10 | 15.10 | 14.81 | 14.96 | 14.43 | -0.80% | 57,136 |
| Feb 13, 2026 | 14.81 | 15.21 | 14.76 | 15.08 | 14.55 | 1.82% | 36,219 |
| Feb 12, 2026 | 14.95 | 15.05 | 14.75 | 14.81 | 14.29 | -0.60% | 39,409 |
| Feb 11, 2026 | 14.93 | 14.97 | 14.65 | 14.90 | 14.37 | 0.07% | 75,553 |
| Feb 10, 2026 | 14.86 | 15.03 | 14.82 | 14.89 | 14.36 | 0.95% | 25,115 |
| Feb 9, 2026 | 14.80 | 14.98 | 14.75 | 14.75 | 14.23 | -0.67% | 50,250 |
| Feb 6, 2026 | 14.82 | 14.95 | 14.82 | 14.85 | 14.33 | -0.07% | 31,076 |
| Feb 5, 2026 | 15.08 | 15.09 | 14.81 | 14.86 | 14.34 | -0.67% | 36,397 |
| Feb 4, 2026 | 15.05 | 15.10 | 14.89 | 14.96 | 14.43 | 0.07% | 40,072 |
| Feb 3, 2026 | 14.86 | 15.04 | 14.77 | 14.95 | 14.42 | 0.34% | 27,294 |
| Feb 2, 2026 | 14.82 | 15.17 | 14.81 | 14.90 | 14.37 | 0.88% | 70,507 |
| Jan 30, 2026 | 14.80 | 14.81 | 14.56 | 14.77 | 14.25 | -1.40% | 42,771 |
| Jan 29, 2026 | 14.61 | 14.98 | 14.61 | 14.98 | 14.45 | 3.24% | 43,400 |
| Jan 28, 2026 | 14.57 | 14.83 | 14.47 | 14.51 | 14.00 | -0.07% | 30,615 |
| Jan 27, 2026 | 14.44 | 14.68 | 14.32 | 14.52 | 14.01 | 0.14% | 27,392 |
| Jan 26, 2026 | 14.62 | 14.67 | 14.39 | 14.50 | 13.99 | -0.82% | 55,647 |
| Jan 23, 2026 | 14.69 | 14.78 | 14.42 | 14.62 | 14.10 | -0.34% | 40,009 |
| Jan 22, 2026 | 14.70 | 14.95 | 14.62 | 14.67 | 14.15 | -0.27% | 58,530 |
| Jan 21, 2026 | 14.49 | 14.75 | 14.43 | 14.71 | 14.19 | 2.44% | 42,120 |
| Jan 20, 2026 | 14.85 | 14.95 | 14.13 | 14.36 | 13.85 | -4.14% | 109,911 |
| Jan 16, 2026 | 14.83 | 15.08 | 14.83 | 14.98 | 14.45 | 0.88% | 78,671 |
| Jan 15, 2026 | 14.72 | 14.97 | 14.65 | 14.85 | 14.33 | 0.95% | 41,430 |
| Jan 14, 2026 | 14.40 | 14.75 | 14.31 | 14.71 | 14.19 | 2.29% | 51,950 |
| Jan 13, 2026 | 14.21 | 14.50 | 14.21 | 14.38 | 13.87 | 1.84% | 54,220 |
| Jan 12, 2026 | 14.14 | 14.30 | 14.06 | 14.12 | 13.62 | -0.49% | 48,259 |
| Jan 9, 2026 | 14.11 | 14.27 | 14.06 | 14.19 | 13.69 | 1.14% | 36,892 |
| Jan 8, 2026 | 14.01 | 14.23 | 14.01 | 14.03 | 13.54 | -0.71% | 64,764 |
| Jan 7, 2026 | 13.96 | 14.17 | 13.81 | 14.13 | 13.63 | 1.58% | 76,418 |
| Jan 6, 2026 | 14.08 | 14.08 | 13.86 | 13.91 | 13.42 | -0.93% | 58,503 |
| Jan 5, 2026 | 14.27 | 14.44 | 13.99 | 14.04 | 13.54 | -0.35% | 76,101 |
| Jan 2, 2026 | 14.12 | 14.32 | 14.00 | 14.09 | 13.59 | 0.07% | 54,370 |
| Dec 31, 2025 | 14.32 | 14.47 | 14.08 | 14.08 | 13.58 | -1.26% | 66,474 |