NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.97
-0.22 (-1.55%)
Oct 6, 2025, 4:00 PM EDT - Market closed
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.19 | 14.19 | 13.81 | 13.97 | 13.97 | -1.55% | 57,852 |
| Oct 3, 2025 | 14.22 | 14.51 | 14.18 | 14.19 | 14.19 | 0.71% | 65,746 |
| Oct 2, 2025 | 14.06 | 14.22 | 14.05 | 14.09 | 14.09 | -0.21% | 33,770 |
| Oct 1, 2025 | 14.15 | 14.20 | 14.05 | 14.12 | 14.12 | -0.42% | 35,334 |
| Sep 30, 2025 | 14.30 | 14.39 | 14.06 | 14.18 | 14.18 | -0.91% | 54,573 |
| Sep 29, 2025 | 14.25 | 14.39 | 14.14 | 14.31 | 14.31 | 1.35% | 82,807 |
| Sep 26, 2025 | 14.24 | 14.33 | 14.05 | 14.12 | 14.12 | -0.14% | 43,681 |
| Sep 25, 2025 | 14.12 | 14.27 | 14.00 | 14.14 | 14.14 | 0.35% | 39,841 |
| Sep 24, 2025 | 14.32 | 14.32 | 14.08 | 14.09 | 14.09 | -1.61% | 22,202 |
| Sep 23, 2025 | 14.40 | 14.43 | 14.11 | 14.32 | 14.32 | -0.07% | 68,603 |
| Sep 22, 2025 | 14.46 | 14.48 | 14.11 | 14.33 | 14.33 | -1.10% | 95,317 |
| Sep 19, 2025 | 14.22 | 14.51 | 13.99 | 14.49 | 14.49 | 2.11% | 182,550 |
| Sep 18, 2025 | 13.99 | 14.23 | 13.91 | 14.19 | 14.19 | 1.50% | 45,526 |
| Sep 17, 2025 | 13.94 | 14.31 | 13.94 | 13.98 | 13.98 | 0.22% | 62,428 |
| Sep 16, 2025 | 14.35 | 14.35 | 13.92 | 13.95 | 13.95 | -1.20% | 75,414 |
| Sep 15, 2025 | 14.74 | 14.84 | 14.12 | 14.12 | 14.12 | -7.89% | 106,281 |
| Sep 12, 2025 | 15.37 | 15.37 | 15.12 | 15.33 | 14.81 | 0.46% | 67,305 |
| Sep 11, 2025 | 15.15 | 15.38 | 15.15 | 15.26 | 14.74 | 0.73% | 57,365 |
| Sep 10, 2025 | 15.40 | 15.40 | 15.04 | 15.15 | 14.63 | -0.85% | 31,926 |
| Sep 9, 2025 | 15.16 | 15.42 | 15.14 | 15.28 | 14.76 | 0.13% | 49,747 |
| Sep 8, 2025 | 15.57 | 15.57 | 15.14 | 15.26 | 14.74 | -0.84% | 52,979 |
| Sep 5, 2025 | 15.58 | 15.60 | 15.23 | 15.39 | 14.86 | -0.58% | 28,676 |
| Sep 4, 2025 | 15.10 | 15.48 | 15.06 | 15.48 | 14.95 | 3.06% | 44,761 |
| Sep 3, 2025 | 14.90 | 15.08 | 14.84 | 15.02 | 14.51 | 1.14% | 29,595 |
| Sep 2, 2025 | 15.02 | 15.08 | 14.80 | 14.85 | 14.34 | -1.00% | 52,333 |
| Aug 29, 2025 | 14.93 | 15.12 | 14.82 | 15.00 | 14.49 | 0.67% | 33,360 |
| Aug 28, 2025 | 15.12 | 15.15 | 14.76 | 14.90 | 14.39 | -1.13% | 30,709 |
| Aug 27, 2025 | 14.97 | 15.17 | 14.97 | 15.07 | 14.56 | 0.74% | 46,513 |
| Aug 26, 2025 | 15.19 | 15.27 | 14.96 | 14.96 | 14.45 | -2.03% | 62,470 |
| Aug 25, 2025 | 15.42 | 15.42 | 14.97 | 15.27 | 14.75 | -0.46% | 28,100 |
| Aug 22, 2025 | 14.94 | 15.40 | 14.94 | 15.34 | 14.82 | 3.16% | 43,509 |
| Aug 21, 2025 | 15.10 | 15.20 | 14.83 | 14.87 | 14.36 | -1.26% | 34,515 |
| Aug 20, 2025 | 14.93 | 15.10 | 14.77 | 15.06 | 14.55 | 1.28% | 35,560 |
| Aug 19, 2025 | 14.69 | 14.90 | 14.69 | 14.87 | 14.36 | 1.78% | 39,857 |
| Aug 18, 2025 | 14.52 | 14.74 | 14.39 | 14.61 | 14.11 | 0.62% | 21,106 |
| Aug 15, 2025 | 14.55 | 14.60 | 14.35 | 14.52 | 14.02 | 0.41% | 21,041 |
| Aug 14, 2025 | 14.57 | 14.75 | 14.43 | 14.46 | 13.97 | -2.23% | 26,560 |
| Aug 13, 2025 | 14.61 | 14.80 | 14.57 | 14.79 | 14.28 | 1.16% | 22,078 |
| Aug 12, 2025 | 14.28 | 14.62 | 14.28 | 14.62 | 14.12 | 3.25% | 32,816 |
| Aug 11, 2025 | 14.33 | 14.33 | 14.13 | 14.16 | 13.68 | -0.63% | 18,588 |
| Aug 8, 2025 | 14.32 | 14.36 | 14.13 | 14.25 | 13.76 | 0.56% | 18,034 |
| Aug 7, 2025 | 13.90 | 14.42 | 13.90 | 14.17 | 13.69 | 2.24% | 59,191 |
| Aug 6, 2025 | 13.78 | 13.92 | 13.68 | 13.86 | 13.39 | 0.36% | 50,729 |
| Aug 5, 2025 | 13.67 | 13.91 | 13.42 | 13.81 | 13.34 | 1.32% | 72,620 |
| Aug 4, 2025 | 13.29 | 13.66 | 13.24 | 13.63 | 13.16 | -0.29% | 49,115 |
| Aug 1, 2025 | 13.87 | 13.87 | 13.53 | 13.67 | 13.20 | -0.94% | 49,032 |
| Jul 31, 2025 | 14.20 | 14.34 | 13.75 | 13.80 | 13.33 | -3.77% | 49,025 |
| Jul 30, 2025 | 14.75 | 14.75 | 14.19 | 14.34 | 13.85 | -2.18% | 59,483 |
| Jul 29, 2025 | 14.48 | 14.75 | 14.43 | 14.66 | 14.16 | 1.45% | 39,361 |
| Jul 28, 2025 | 14.53 | 14.67 | 14.44 | 14.45 | 13.96 | -0.48% | 37,088 |