NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.60
+0.07 (0.52%)
Oct 27, 2025, 3:15 PM EDT - Market open

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202513.5213.6113.4513.58-0.37%25,623
Oct 24, 202513.5013.6713.5013.5313.531.20%37,831
Oct 23, 202513.6413.6413.3713.3713.37-2.34%40,782
Oct 22, 202513.3613.6913.3613.6913.692.47%38,330
Oct 21, 202513.5313.6113.3613.3613.36-1.26%44,816
Oct 20, 202513.4713.5413.3413.5313.530.45%39,063
Oct 17, 202513.2313.4813.2013.4713.471.81%42,320
Oct 16, 202513.5713.6613.1913.2313.23-2.72%57,926
Oct 15, 202513.7013.8413.5213.6013.60-0.95%34,919
Oct 14, 202513.3513.7513.3513.7313.731.55%47,572
Oct 13, 202513.5013.6013.3113.5213.520.75%36,449
Oct 10, 202513.6613.7713.3313.4213.42-1.83%71,638
Oct 9, 202513.8913.8913.4713.6713.67-1.23%62,216
Oct 8, 202513.8513.9813.7413.8413.84-45,267
Oct 7, 202514.0014.0913.8313.8413.84-0.93%50,550
Oct 6, 202514.1914.1913.8113.9713.97-1.55%57,852
Oct 3, 202514.2214.5114.1814.1914.190.71%65,746
Oct 2, 202514.0614.2214.0514.0914.09-0.21%33,770
Oct 1, 202514.1514.2014.0514.1214.12-0.42%35,334
Sep 30, 202514.3014.3914.0614.1814.18-0.91%54,573
Sep 29, 202514.2514.3914.1414.3114.311.35%82,807
Sep 26, 202514.2414.3314.0514.1214.12-0.14%43,681
Sep 25, 202514.1214.2714.0014.1414.140.35%39,841
Sep 24, 202514.3214.3214.0814.0914.09-1.61%22,202
Sep 23, 202514.4014.4314.1114.3214.32-0.07%68,603
Sep 22, 202514.4614.4814.1114.3314.33-1.10%95,317
Sep 19, 202514.2214.5113.9914.4914.492.11%182,550
Sep 18, 202513.9914.2313.9114.1914.191.50%45,526
Sep 17, 202513.9414.3113.9413.9813.980.22%62,428
Sep 16, 202514.3514.3513.9213.9513.95-1.20%75,414
Sep 15, 202514.7414.8414.1214.1214.12-7.89%106,281
Sep 12, 202515.3715.3715.1215.3314.810.46%67,305
Sep 11, 202515.1515.3815.1515.2614.740.73%57,365
Sep 10, 202515.4015.4015.0415.1514.63-0.85%31,926
Sep 9, 202515.1615.4215.1415.2814.760.13%49,747
Sep 8, 202515.5715.5715.1415.2614.74-0.84%52,979
Sep 5, 202515.5815.6015.2315.3914.86-0.58%28,676
Sep 4, 202515.1015.4815.0615.4814.953.06%44,761
Sep 3, 202514.9015.0814.8415.0214.511.14%29,595
Sep 2, 202515.0215.0814.8014.8514.34-1.00%52,333
Aug 29, 202514.9315.1214.8215.0014.490.67%33,360
Aug 28, 202515.1215.1514.7614.9014.39-1.13%30,709
Aug 27, 202514.9715.1714.9715.0714.560.74%46,513
Aug 26, 202515.1915.2714.9614.9614.45-2.03%62,470
Aug 25, 202515.4215.4214.9715.2714.75-0.46%28,100
Aug 22, 202514.9415.4014.9415.3414.823.16%43,509
Aug 21, 202515.1015.2014.8314.8714.36-1.26%34,515
Aug 20, 202514.9315.1014.7715.0614.551.28%35,560
Aug 19, 202514.6914.9014.6914.8714.361.78%39,857
Aug 18, 202514.5214.7414.3914.6114.110.62%21,106