NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
15.48
+0.29 (1.91%)
Mar 31, 2025, 1:08 PM EDT - Market open
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 16.09 | 16.31 | 15.88 | 16.13 | 15.64 | 0.25% | 66,597 |
| Mar 12, 2025 | 16.12 | 16.31 | 15.75 | 16.09 | 15.60 | 0.12% | 40,270 |
| Mar 11, 2025 | 16.24 | 16.37 | 16.00 | 16.07 | 15.58 | -1.11% | 41,272 |
| Mar 10, 2025 | 16.37 | 16.61 | 16.16 | 16.25 | 15.75 | -0.79% | 51,934 |
| Mar 7, 2025 | 15.99 | 16.53 | 15.99 | 16.38 | 15.88 | 3.08% | 42,138 |
| Mar 6, 2025 | 16.06 | 16.08 | 15.79 | 15.89 | 15.40 | -1.12% | 22,461 |
| Mar 5, 2025 | 15.84 | 16.21 | 15.84 | 16.07 | 15.58 | 0.44% | 41,715 |
| Mar 4, 2025 | 16.51 | 16.51 | 15.91 | 16.00 | 15.51 | -3.44% | 34,571 |
| Mar 3, 2025 | 16.50 | 16.75 | 16.31 | 16.57 | 16.06 | 0.73% | 42,787 |
| Feb 28, 2025 | 16.40 | 16.78 | 16.02 | 16.45 | 15.95 | 0.30% | 40,040 |
| Feb 27, 2025 | 15.80 | 16.80 | 15.70 | 16.40 | 15.90 | 1.17% | 52,327 |
| Feb 26, 2025 | 16.14 | 16.40 | 16.13 | 16.21 | 15.71 | 0.43% | 30,978 |
| Feb 25, 2025 | 15.91 | 16.28 | 15.91 | 16.14 | 15.65 | 2.02% | 29,760 |
| Feb 24, 2025 | 15.70 | 16.09 | 15.67 | 15.82 | 15.34 | 1.74% | 49,197 |
| Feb 21, 2025 | 15.59 | 15.69 | 15.40 | 15.55 | 15.07 | -0.06% | 31,323 |
| Feb 20, 2025 | 15.73 | 15.73 | 15.35 | 15.56 | 15.08 | -0.95% | 31,617 |
| Feb 19, 2025 | 15.58 | 15.73 | 15.42 | 15.71 | 15.23 | -0.13% | 32,969 |
| Feb 18, 2025 | 15.56 | 15.80 | 15.51 | 15.73 | 15.25 | 0.90% | 27,173 |
| Feb 14, 2025 | 15.84 | 15.84 | 15.47 | 15.59 | 15.11 | -1.08% | 15,898 |
| Feb 13, 2025 | 15.59 | 15.78 | 15.29 | 15.76 | 15.28 | 1.94% | 31,457 |
| Feb 12, 2025 | 15.42 | 15.53 | 15.22 | 15.46 | 14.99 | -1.09% | 26,327 |
| Feb 11, 2025 | 15.42 | 15.67 | 15.34 | 15.63 | 15.15 | 0.39% | 21,879 |
| Feb 10, 2025 | 15.52 | 15.61 | 15.33 | 15.57 | 15.09 | 0.06% | 20,135 |
| Feb 7, 2025 | 15.32 | 15.70 | 15.31 | 15.56 | 15.08 | -1.52% | 32,078 |
| Feb 6, 2025 | 15.56 | 15.84 | 15.56 | 15.80 | 15.32 | 1.80% | 31,252 |
| Feb 5, 2025 | 15.54 | 15.57 | 15.28 | 15.52 | 15.04 | 0.45% | 20,208 |
| Feb 4, 2025 | 15.39 | 15.57 | 15.06 | 15.45 | 14.98 | -0.19% | 25,351 |
| Feb 3, 2025 | 15.09 | 15.60 | 15.09 | 15.48 | 15.01 | 0.45% | 31,142 |
| Jan 31, 2025 | 15.33 | 15.52 | 15.25 | 15.41 | 14.94 | - | 27,716 |
| Jan 30, 2025 | 15.29 | 15.41 | 15.12 | 15.41 | 14.94 | 1.05% | 24,642 |
| Jan 29, 2025 | 15.19 | 15.33 | 15.10 | 15.25 | 14.78 | -0.13% | 25,684 |
| Jan 28, 2025 | 15.28 | 15.33 | 15.17 | 15.27 | 14.80 | -0.52% | 35,388 |
| Jan 27, 2025 | 15.16 | 15.38 | 15.16 | 15.35 | 14.88 | 1.32% | 33,716 |
| Jan 24, 2025 | 15.25 | 15.36 | 15.05 | 15.15 | 14.69 | -0.46% | 19,430 |
| Jan 23, 2025 | 14.90 | 15.22 | 14.90 | 15.22 | 14.75 | 1.13% | 29,660 |
| Jan 22, 2025 | 14.90 | 15.24 | 14.90 | 15.05 | 14.59 | 0.67% | 60,065 |
| Jan 21, 2025 | 15.63 | 15.68 | 14.78 | 14.95 | 14.49 | -4.59% | 92,635 |
| Jan 17, 2025 | 15.50 | 15.78 | 15.47 | 15.67 | 15.19 | 1.49% | 30,849 |
| Jan 16, 2025 | 15.62 | 15.72 | 15.41 | 15.44 | 14.97 | -1.15% | 25,222 |