Skip to main content
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
17.11
+0.08 (0.47%)
Nov 22, 2024, 4:00 PM EST - Market closed

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.0117.2017.0017.1117.110.47%26,176
Nov 21, 202416.7317.1416.7317.0317.031.79%47,970
Nov 20, 202416.8816.8816.4216.7316.73-0.77%31,777
Nov 19, 202416.5816.8916.5016.8616.861.44%21,616
Nov 18, 202416.6516.8116.5316.6216.620.30%31,458
Nov 15, 202416.6716.6716.3016.5716.57-0.06%29,864
Nov 14, 202416.7016.9416.4616.5816.580.30%28,499
Nov 13, 202416.7816.9916.4716.5316.53-0.78%38,992
Nov 12, 202416.4817.2716.2416.6616.661.40%93,161
Nov 11, 202416.3016.5816.0916.4316.431.67%65,290
Nov 8, 202415.9516.2815.7316.1616.161.70%46,285
Nov 7, 202415.7315.9915.4815.8915.890.44%42,488
Nov 6, 202415.1115.9515.0715.8215.826.46%90,014
Nov 5, 202415.0815.4614.8214.8614.86-2.17%38,510
Nov 4, 202414.9015.3014.9015.1915.191.74%34,198
Nov 1, 202415.1615.2114.7214.9314.93-1.32%42,292
Oct 31, 202415.2515.8814.6915.1315.136.47%60,058
Oct 30, 202414.3814.4814.1514.2114.21-0.77%22,579
Oct 29, 202414.1114.3514.0014.3214.320.28%33,993
Oct 28, 202414.1414.3214.0014.2814.280.99%43,981
Oct 25, 202414.5914.6114.1014.1414.14-2.75%43,119
Oct 24, 202414.5914.6614.5014.5414.54-1.09%14,643
Oct 23, 202414.6714.8514.5414.7014.70-24,401
Oct 22, 202414.8115.0014.6014.7014.70-1.61%36,736
Oct 21, 202415.2015.3114.8314.9414.94-1.65%25,048
Oct 18, 202415.6315.6815.0615.1915.19-2.25%48,871
Oct 17, 202415.5515.7115.3315.5415.540.52%28,565
Oct 16, 202415.3915.6115.2215.4615.461.64%28,087
Oct 15, 202415.1515.3815.0215.2115.210.53%20,596
Oct 14, 202415.2415.2515.0015.1315.13-0.33%23,394
Oct 11, 202415.1715.2915.0015.1815.180.07%28,468
Oct 10, 202415.2515.3715.0915.1715.17-1.37%39,937
Oct 9, 202415.5615.6615.3015.3815.38-0.77%19,401
Oct 8, 202415.7815.7815.3015.5015.50-1.40%30,905
Oct 7, 202415.8516.1115.6515.7215.72-0.57%28,702
Oct 4, 202415.6116.0315.4215.8115.813.00%55,159
Oct 3, 202415.3015.4815.2015.3515.35-0.13%29,864
Oct 2, 202415.5015.5015.2715.3715.37-0.77%25,953
Oct 1, 202415.6915.7715.4915.4915.49-0.90%54,782
Sep 30, 202415.3715.8015.3715.6315.632.16%38,878
Sep 27, 202415.2315.6015.1615.3015.300.99%69,458
Sep 26, 202415.1015.2914.9815.1515.150.60%34,944
Sep 25, 202415.5915.5915.0115.0615.06-3.09%30,930
Sep 24, 202415.3315.6315.2815.5415.542.10%37,420
Sep 23, 202415.6915.6915.0915.2215.22-1.93%79,001
Sep 20, 202415.2015.7815.0015.5215.521.70%110,948
Sep 19, 202416.1816.1814.9015.2615.26-7.35%122,483
Sep 18, 202416.3116.8216.1616.4716.470.98%55,328
Sep 17, 202416.1816.3515.9116.3116.311.18%42,189
Sep 16, 202416.0516.1615.5916.1216.120.31%51,359
Sep 13, 202416.0516.1915.8316.0716.07-2.67%63,125
Sep 12, 202416.4316.6816.0916.5116.010.73%79,663
Sep 11, 202416.6016.6116.0016.3915.90-0.97%30,286
Sep 10, 202416.5516.6216.3316.5516.050.67%49,823
Sep 9, 202416.0816.5015.9716.4415.942.24%38,176
Sep 6, 202416.4516.5515.8616.0815.60-2.55%50,021
Sep 5, 202416.0016.6415.8516.5016.004.50%55,170
Sep 4, 202416.2416.2415.6915.7915.31-3.43%44,629
Sep 3, 202416.6916.6916.0916.3515.86-1.68%48,293
Aug 30, 202416.6516.7316.2516.6316.130.54%40,440
Aug 29, 202416.3216.6716.0116.5416.042.61%66,791
Aug 28, 202415.9516.4115.8116.1215.630.75%38,910
Aug 27, 202415.7216.0015.6016.0015.522.04%62,466
Aug 26, 202415.7316.1415.6615.6815.210.38%58,149
Aug 23, 202415.1415.8015.1415.6215.153.44%36,664
Aug 22, 202415.4815.7615.0315.1014.64-2.20%27,848
Aug 21, 202415.3415.4415.1615.4414.971.91%23,514
Aug 20, 202415.6715.6715.0515.1514.69-2.63%34,151
Aug 19, 202415.2515.6515.2515.5615.091.17%26,180
Aug 16, 202415.1815.4815.1715.3814.921.18%24,023
Aug 15, 202414.5015.5314.5015.2014.746.22%64,884
Aug 14, 202414.4914.4914.2014.3113.88-0.35%17,764
Aug 13, 202413.9914.5213.9814.3613.931.84%29,674
Aug 12, 202414.3314.3313.9814.1013.68-0.63%22,442
Aug 9, 202414.3014.3313.9614.1913.760.28%24,671
Aug 8, 202414.1414.1813.8514.1513.720.43%7,589
Aug 7, 202413.6414.2713.6414.0913.672.92%32,706
Aug 6, 202413.4413.7713.4413.6913.281.11%25,346
Aug 5, 202413.6113.7713.4113.5413.13-3.97%57,714
Aug 2, 202413.9614.4213.9414.1013.68-1.33%17,576
Aug 1, 202414.6014.6013.9014.2913.86-0.97%27,633
Jul 31, 202414.3114.5914.0514.4314.001.69%31,451
Jul 30, 202414.2614.2713.8214.1913.76-0.21%24,431
Jul 29, 202414.5414.5914.0914.2213.79-1.93%33,110
Jul 26, 202414.6314.6514.1314.5014.060.21%30,490
Jul 25, 202414.4114.9414.3714.4714.030.63%30,767
Jul 24, 202414.6114.7414.3214.3813.95-2.11%41,513
Jul 23, 202414.7314.8914.4814.6914.25-0.27%25,817
Jul 22, 202414.3214.8514.3214.7314.290.41%40,832
Jul 19, 202414.6714.8614.4314.6714.23-30,494
Jul 18, 202415.4115.5714.6714.6714.23-5.17%31,954
Jul 17, 202415.1315.5915.1315.4715.001.38%50,056
Jul 16, 202414.9215.3214.8015.2614.802.76%34,724
Jul 15, 202414.7215.1714.4914.8514.400.95%55,887
Jul 12, 202414.6514.7714.4414.7114.271.17%58,394
Jul 11, 202413.8714.6613.8714.5414.106.83%68,648
Jul 10, 202413.5213.7013.3913.6113.201.04%21,052
Jul 9, 202413.5213.6413.2113.4713.06-0.66%18,165
Jul 8, 202413.3113.7113.3113.5613.152.49%28,562
Jul 5, 202413.5013.5513.1213.2312.83-2.29%41,922