Skip to main content
logo
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.84
-0.05 (-0.36%)
Jun 24, 2025, 4:00 PM - Market closed

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202514.0914.0913.7813.8413.84-0.36%42,332
Jun 23, 202513.4313.9413.3813.8913.893.73%83,064
Jun 20, 202513.6813.8713.3013.3913.39-1.98%98,021
Jun 18, 202513.5113.9213.4413.6613.660.89%53,895
Jun 17, 202513.4013.6213.2013.5413.540.67%102,947
Jun 16, 202514.4714.4713.4413.4513.45-6.86%101,036
Jun 13, 202515.0015.1614.4214.4414.44-8.43%102,624
Jun 12, 202515.7516.0615.6515.7715.24-130,687
Jun 11, 202515.6715.8415.5215.7715.241.61%73,883
Jun 10, 202515.3715.7615.3715.5215.001.04%37,529
Jun 9, 202515.2715.5315.2315.3614.850.66%41,335
Jun 6, 202515.0315.4015.0315.2614.751.80%43,734
Jun 5, 202514.8215.0714.8014.9914.490.94%24,191
Jun 4, 202515.0015.1014.7914.8514.35-1.07%23,959
Jun 3, 202514.6115.2114.6115.0114.512.74%37,055
Jun 2, 202514.7214.7214.5114.6114.12-1.08%39,062
May 30, 202514.8715.0014.7514.7714.28-0.47%18,928
May 29, 202514.9414.9414.6814.8414.34-0.40%18,965
May 28, 202515.1315.2214.9014.9014.40-1.32%24,971
May 27, 202514.9415.2514.8315.1014.601.34%41,987
May 23, 202514.7414.9814.7414.9014.40-0.13%17,604
May 22, 202514.7015.1714.7014.9214.421.50%27,712
May 21, 202515.1215.3014.6314.7014.21-2.78%24,727
May 20, 202515.0115.2714.9215.1214.610.13%14,950
May 19, 202515.0815.2914.8815.1014.60-1.11%51,360
May 16, 202515.1415.4015.0315.2714.761.26%34,183
May 15, 202515.0015.2514.8015.0814.581.96%40,703
May 14, 202514.5914.9714.4514.7914.301.44%34,307
May 13, 202514.9114.9114.5014.5814.09-1.29%24,828
May 12, 202514.6615.0014.4214.7714.282.93%48,071
May 9, 202514.3714.4914.1114.3513.870.07%20,693
May 8, 202514.4214.4314.2514.3413.86-0.49%10,815
May 7, 202514.4414.6614.3214.4113.930.70%28,747
May 6, 202514.1014.4014.0714.3113.830.70%13,756
May 5, 202514.4414.7314.1614.2113.73-2.40%37,706
May 2, 202514.4414.6514.2714.5614.071.82%25,154
May 1, 202514.1014.6213.9014.3013.82-2.26%284,606
Apr 30, 202514.4614.7314.0214.6314.140.97%40,499
Apr 29, 202514.2314.7814.0214.4914.011.97%43,882
Apr 28, 202513.6714.2913.6714.2113.734.18%30,998
Apr 25, 202513.7013.8413.5413.6413.18-1.23%20,993
Apr 24, 202513.6814.0513.4113.8113.350.58%22,942
Apr 23, 202514.2514.2513.5413.7313.27-2.14%30,966
Apr 22, 202513.8914.2213.8314.0313.562.26%37,558
Apr 21, 202513.9614.0413.5913.7213.26-1.86%34,251
Apr 17, 202513.5714.0413.5713.9813.513.17%19,767
Apr 16, 202513.6313.7913.3813.5513.10-0.44%27,619
Apr 15, 202513.4013.8513.4013.6113.161.57%44,694
Apr 14, 202513.2613.6513.0213.4012.954.61%54,841
Apr 11, 202512.6613.0612.3312.8112.380.47%48,222