NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.36
+0.06 (0.45%)
Apr 2, 2026, 4:00 PM EDT - Market closed
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.11 | 13.39 | 12.93 | 13.36 | 13.36 | 0.45% | 29,988 |
| Apr 1, 2026 | 13.53 | 13.65 | 13.10 | 13.30 | 13.30 | -1.26% | 60,998 |
| Mar 31, 2026 | 13.53 | 13.60 | 13.20 | 13.47 | 13.47 | 0.67% | 81,578 |
| Mar 30, 2026 | 12.99 | 13.64 | 12.97 | 13.38 | 13.38 | 3.96% | 120,498 |
| Mar 27, 2026 | 13.37 | 13.37 | 12.84 | 12.87 | 12.87 | -3.81% | 56,091 |
| Mar 26, 2026 | 13.45 | 13.54 | 13.26 | 13.38 | 13.38 | 0.07% | 47,638 |
| Mar 25, 2026 | 13.22 | 13.47 | 13.14 | 13.37 | 13.37 | 1.75% | 38,287 |
| Mar 24, 2026 | 13.14 | 13.33 | 13.01 | 13.14 | 13.14 | -0.30% | 41,744 |
| Mar 23, 2026 | 13.01 | 13.29 | 12.90 | 13.18 | 13.18 | 1.62% | 60,249 |
| Mar 20, 2026 | 12.95 | 12.97 | 12.60 | 12.97 | 12.97 | -0.54% | 200,112 |
| Mar 19, 2026 | 13.00 | 13.21 | 12.80 | 13.04 | 13.04 | -0.61% | 66,321 |
| Mar 18, 2026 | 13.39 | 13.53 | 12.96 | 13.12 | 13.12 | -2.02% | 60,433 |
| Mar 17, 2026 | 13.41 | 13.81 | 13.28 | 13.39 | 13.39 | -0.15% | 57,164 |
| Mar 16, 2026 | 13.14 | 13.54 | 13.14 | 13.41 | 13.41 | 1.98% | 59,251 |
| Mar 13, 2026 | 13.80 | 13.90 | 13.14 | 13.15 | 13.15 | -7.26% | 112,571 |
| Mar 12, 2026 | 14.37 | 14.49 | 14.11 | 14.18 | 13.68 | -2.34% | 125,945 |
| Mar 11, 2026 | 14.65 | 14.73 | 14.30 | 14.52 | 14.01 | -0.55% | 62,335 |
| Mar 10, 2026 | 14.64 | 14.75 | 14.44 | 14.60 | 14.09 | -0.27% | 45,361 |
| Mar 9, 2026 | 14.60 | 14.65 | 14.11 | 14.64 | 14.12 | - | 57,612 |
| Mar 6, 2026 | 14.69 | 14.90 | 14.49 | 14.64 | 14.12 | -0.88% | 57,482 |
| Mar 5, 2026 | 14.79 | 14.97 | 14.64 | 14.77 | 14.25 | -0.67% | 61,142 |
| Mar 4, 2026 | 14.71 | 14.92 | 14.60 | 14.87 | 14.35 | 1.85% | 39,999 |
| Mar 3, 2026 | 14.68 | 14.76 | 14.40 | 14.60 | 14.09 | -1.35% | 44,331 |
| Mar 2, 2026 | 14.42 | 14.91 | 14.42 | 14.80 | 14.28 | 2.00% | 47,407 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.46 | 14.51 | 14.00 | -1.09% | 33,181 |
| Feb 26, 2026 | 14.40 | 14.80 | 14.40 | 14.67 | 14.15 | 0.34% | 52,351 |
| Feb 25, 2026 | 14.87 | 14.87 | 14.50 | 14.62 | 14.10 | -0.61% | 40,413 |
| Feb 24, 2026 | 14.55 | 14.79 | 14.36 | 14.71 | 14.19 | 1.87% | 47,887 |
| Feb 23, 2026 | 14.78 | 14.86 | 14.40 | 14.44 | 13.93 | -2.83% | 55,860 |
| Feb 20, 2026 | 14.55 | 14.94 | 14.55 | 14.86 | 14.34 | 2.48% | 30,289 |
| Feb 19, 2026 | 14.74 | 14.84 | 14.50 | 14.50 | 13.99 | -1.36% | 50,775 |
| Feb 18, 2026 | 14.85 | 15.00 | 14.64 | 14.70 | 14.18 | -1.74% | 33,083 |
| Feb 17, 2026 | 15.10 | 15.10 | 14.81 | 14.96 | 14.43 | -0.80% | 57,136 |
| Feb 13, 2026 | 14.81 | 15.21 | 14.76 | 15.08 | 14.55 | 1.82% | 36,219 |
| Feb 12, 2026 | 14.95 | 15.05 | 14.75 | 14.81 | 14.29 | -0.60% | 39,409 |
| Feb 11, 2026 | 14.93 | 14.97 | 14.65 | 14.90 | 14.37 | 0.07% | 75,553 |
| Feb 10, 2026 | 14.86 | 15.03 | 14.82 | 14.89 | 14.36 | 0.95% | 25,115 |
| Feb 9, 2026 | 14.80 | 14.98 | 14.75 | 14.75 | 14.23 | -0.67% | 50,250 |
| Feb 6, 2026 | 14.82 | 14.95 | 14.82 | 14.85 | 14.33 | -0.07% | 31,076 |
| Feb 5, 2026 | 15.08 | 15.09 | 14.81 | 14.86 | 14.34 | -0.67% | 36,397 |
| Feb 4, 2026 | 15.05 | 15.10 | 14.89 | 14.96 | 14.43 | 0.07% | 40,072 |
| Feb 3, 2026 | 14.86 | 15.04 | 14.77 | 14.95 | 14.42 | 0.34% | 27,294 |
| Feb 2, 2026 | 14.82 | 15.17 | 14.81 | 14.90 | 14.37 | 0.88% | 70,507 |
| Jan 30, 2026 | 14.80 | 14.81 | 14.56 | 14.77 | 14.25 | -1.40% | 42,771 |
| Jan 29, 2026 | 14.61 | 14.98 | 14.61 | 14.98 | 14.45 | 3.24% | 43,400 |
| Jan 28, 2026 | 14.57 | 14.83 | 14.47 | 14.51 | 14.00 | -0.07% | 30,615 |
| Jan 27, 2026 | 14.44 | 14.68 | 14.32 | 14.52 | 14.01 | 0.14% | 27,392 |
| Jan 26, 2026 | 14.62 | 14.67 | 14.39 | 14.50 | 13.99 | -0.82% | 55,647 |
| Jan 23, 2026 | 14.69 | 14.78 | 14.42 | 14.62 | 14.10 | -0.34% | 40,009 |
| Jan 22, 2026 | 14.70 | 14.95 | 14.62 | 14.67 | 14.15 | -0.27% | 58,530 |