Skip to main content
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
15.83
+0.08 (0.51%)
Jan 3, 2025, 4:00 PM EST - Market closed

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202515.7516.0015.5715.8315.830.51%31,655
Jan 2, 202515.8215.9315.5315.7515.750.38%31,115
Dec 31, 202415.4715.9615.4015.6915.692.62%50,998
Dec 30, 202415.3115.6714.9015.2915.29-0.20%103,627
Dec 27, 202415.5515.6515.2815.3215.32-1.92%40,953
Dec 26, 202415.7415.8015.4215.6215.62-0.76%53,864
Dec 24, 202415.5915.7715.0615.7415.740.38%44,395
Dec 23, 202415.8515.8815.5415.6815.68-1.38%34,713
Dec 20, 202415.8016.2515.5215.9015.90-0.31%77,208
Dec 19, 202416.1816.2115.7315.9515.950.25%29,671
Dec 18, 202416.4216.6015.7715.9115.91-2.33%47,514
Dec 17, 202416.8016.8016.0216.2916.29-3.15%70,066
Dec 16, 202416.8217.0516.6616.8216.82-0.53%45,129
Dec 13, 202416.9417.1216.8416.9116.91-3.21%39,609
Dec 12, 202417.5517.5517.1517.4716.970.23%48,962
Dec 11, 202417.5817.6517.1617.4316.93-0.17%51,895
Dec 10, 202417.6517.6517.0017.4616.96-1.08%55,213
Dec 9, 202417.1617.6517.0317.6517.143.28%62,089
Dec 6, 202417.2417.2516.8917.0916.60-0.87%38,571
Dec 5, 202417.6017.6117.0917.2416.75-1.32%45,613
Dec 4, 202417.6017.8717.3917.4716.97-0.57%32,278
Dec 3, 202417.8618.0917.5217.5717.07-1.01%36,150
Dec 2, 202417.9718.0317.5617.7517.24-0.11%67,544
Nov 29, 202417.9518.0317.6517.7717.26-0.06%51,430
Nov 27, 202417.2817.8317.2817.7817.273.01%44,234
Nov 26, 202417.2417.3917.0117.2616.760.82%27,198
Nov 25, 202417.2517.4017.0917.1216.630.06%35,397
Nov 22, 202417.0117.2017.0017.1116.620.47%26,176
Nov 21, 202416.7317.1416.7317.0316.541.79%47,970
Nov 20, 202416.8816.8816.4216.7316.25-0.77%31,777
Nov 19, 202416.5816.8916.5016.8616.381.44%21,616
Nov 18, 202416.6516.8116.5316.6216.140.30%31,458
Nov 15, 202416.6716.6716.3016.5716.09-0.06%29,864
Nov 14, 202416.7016.9416.4616.5816.100.30%28,499
Nov 13, 202416.7816.9916.4716.5316.06-0.78%38,992
Nov 12, 202416.4817.2716.2416.6616.181.40%93,161
Nov 11, 202416.3016.5816.0916.4315.961.67%65,290
Nov 8, 202415.9516.2815.7316.1615.701.70%46,285
Nov 7, 202415.7315.9915.4815.8915.430.44%42,488
Nov 6, 202415.1115.9515.0715.8215.376.46%90,014
Nov 5, 202415.0815.4614.8214.8614.43-2.17%38,510
Nov 4, 202414.9015.3014.9015.1914.751.74%34,198
Nov 1, 202415.1615.2114.7214.9314.50-1.32%42,292
Oct 31, 202415.2515.8814.6915.1314.706.47%60,058
Oct 30, 202414.3814.4814.1514.2113.80-0.77%22,579
Oct 29, 202414.1114.3514.0014.3213.910.28%33,993
Oct 28, 202414.1414.3214.0014.2813.870.99%43,981
Oct 25, 202414.5914.6114.1014.1413.73-2.75%43,119
Oct 24, 202414.5914.6614.5014.5414.12-1.09%14,643
Oct 23, 202414.6714.8514.5414.7014.28-24,401
Oct 22, 202414.8115.0014.6014.7014.28-1.61%36,736
Oct 21, 202415.2015.3114.8314.9414.51-1.65%25,048
Oct 18, 202415.6315.6815.0615.1914.75-2.25%48,871
Oct 17, 202415.5515.7115.3315.5415.090.52%28,565
Oct 16, 202415.3915.6115.2215.4615.021.64%28,087
Oct 15, 202415.1515.3815.0215.2114.770.53%20,596
Oct 14, 202415.2415.2515.0015.1314.70-0.33%23,394
Oct 11, 202415.1715.2915.0015.1814.740.07%28,468
Oct 10, 202415.2515.3715.0915.1714.73-1.37%39,937
Oct 9, 202415.5615.6615.3015.3814.94-0.77%19,401
Oct 8, 202415.7815.7815.3015.5015.06-1.40%30,905
Oct 7, 202415.8516.1115.6515.7215.27-0.57%28,702
Oct 4, 202415.6116.0315.4215.8115.363.00%55,159
Oct 3, 202415.3015.4815.2015.3514.91-0.13%29,864
Oct 2, 202415.5015.5015.2715.3714.93-0.77%25,953
Oct 1, 202415.6915.7715.4915.4915.05-0.90%54,782
Sep 30, 202415.3715.8015.3715.6315.182.16%38,878
Sep 27, 202415.2315.6015.1615.3014.860.99%69,458
Sep 26, 202415.1015.2914.9815.1514.720.60%34,944
Sep 25, 202415.5915.5915.0115.0614.63-3.09%30,930
Sep 24, 202415.3315.6315.2815.5415.092.10%37,420
Sep 23, 202415.6915.6915.0915.2214.78-1.93%79,001
Sep 20, 202415.2015.7815.0015.5215.071.70%110,948
Sep 19, 202416.1816.1814.9015.2614.82-7.35%122,483
Sep 18, 202416.3116.8216.1616.4716.000.98%55,328
Sep 17, 202416.1816.3515.9116.3115.841.18%42,189
Sep 16, 202416.0516.1615.5916.1215.660.31%51,359
Sep 13, 202416.0516.1915.8316.0715.61-2.67%63,125
Sep 12, 202416.4316.6816.0916.5115.550.73%79,663
Sep 11, 202416.6016.6116.0016.3915.44-0.97%30,286
Sep 10, 202416.5516.6216.3316.5515.590.67%49,823
Sep 9, 202416.0816.5015.9716.4415.492.24%38,176
Sep 6, 202416.4516.5515.8616.0815.15-2.55%50,021
Sep 5, 202416.0016.6415.8516.5015.544.50%55,170
Sep 4, 202416.2416.2415.6915.7914.87-3.43%44,629
Sep 3, 202416.6916.6916.0916.3515.40-1.68%48,293
Aug 30, 202416.6516.7316.2516.6315.670.54%40,440
Aug 29, 202416.3216.6716.0116.5415.582.61%66,791
Aug 28, 202415.9516.4115.8116.1215.190.75%38,910
Aug 27, 202415.7216.0015.6016.0015.072.04%62,466
Aug 26, 202415.7316.1415.6615.6814.770.38%58,149
Aug 23, 202415.1415.8015.1415.6214.713.44%36,664
Aug 22, 202415.4815.7615.0315.1014.22-2.20%27,848
Aug 21, 202415.3415.4415.1615.4414.541.91%23,514
Aug 20, 202415.6715.6715.0515.1514.27-2.63%34,151
Aug 19, 202415.2515.6515.2515.5614.661.17%26,180
Aug 16, 202415.1815.4815.1715.3814.491.18%24,023
Aug 15, 202414.5015.5314.5015.2014.326.22%64,884
Aug 14, 202414.4914.4914.2014.3113.48-0.35%17,764
Aug 13, 202413.9914.5213.9814.3613.531.84%29,674