NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
13.75
-0.21 (-1.50%)
At close: Jul 15, 2025, 4:00 PM
13.78
+0.03 (0.22%)
After-hours: Jul 15, 2025, 7:55 PM EDT

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 13.96 14.07 13.75 13.75 13.75 -1.50% 48,502
Jul 14, 2025 13.85 13.96 13.81 13.96 13.96 0.36% 34,243
Jul 11, 2025 13.88 13.94 13.80 13.91 13.91 -0.14% 38,745
Jul 10, 2025 13.81 14.15 13.81 13.93 13.93 -0.14% 58,028
Jul 9, 2025 13.81 14.00 13.64 13.95 13.95 0.72% 36,186
Jul 8, 2025 13.69 14.01 13.69 13.85 13.85 1.47% 46,834
Jul 7, 2025 13.84 13.97 13.54 13.65 13.65 -2.43% 99,309
Jul 3, 2025 13.90 14.00 13.90 13.99 13.99 0.29% 19,068
Jul 2, 2025 13.89 13.99 13.77 13.95 13.95 0.72% 43,838
Jul 1, 2025 13.78 14.10 13.70 13.85 13.85 0.44% 60,428
Jun 30, 2025 14.21 14.30 13.76 13.79 13.79 -2.68% 78,834
Jun 27, 2025 13.66 14.17 13.66 14.17 14.17 3.36% 176,661
Jun 26, 2025 13.54 13.73 13.51 13.71 13.71 1.33% 42,561
Jun 25, 2025 13.83 13.83 13.51 13.53 13.53 -2.24% 37,150
Jun 24, 2025 14.09 14.09 13.78 13.84 13.84 -0.36% 42,332
Jun 23, 2025 13.43 13.94 13.38 13.89 13.89 3.73% 83,064
Jun 20, 2025 13.68 13.87 13.30 13.39 13.39 -1.98% 98,021
Jun 18, 2025 13.51 13.92 13.44 13.66 13.66 0.89% 53,895
Jun 17, 2025 13.40 13.62 13.20 13.54 13.54 0.67% 102,947
Jun 16, 2025 14.47 14.47 13.44 13.45 13.45 -6.86% 101,036
Jun 13, 2025 15.00 15.16 14.42 14.44 14.44 -8.43% 102,624
Jun 12, 2025 15.75 16.06 15.65 15.77 15.24 - 130,687
Jun 11, 2025 15.67 15.84 15.52 15.77 15.24 1.61% 73,883
Jun 10, 2025 15.37 15.76 15.37 15.52 15.00 1.04% 37,529
Jun 9, 2025 15.27 15.53 15.23 15.36 14.85 0.66% 41,335
Jun 6, 2025 15.03 15.40 15.03 15.26 14.75 1.80% 43,734
Jun 5, 2025 14.82 15.07 14.80 14.99 14.49 0.94% 24,191
Jun 4, 2025 15.00 15.10 14.79 14.85 14.35 -1.07% 23,959
Jun 3, 2025 14.61 15.21 14.61 15.01 14.51 2.74% 37,055
Jun 2, 2025 14.72 14.72 14.51 14.61 14.12 -1.08% 39,062
May 30, 2025 14.87 15.00 14.75 14.77 14.28 -0.47% 18,928
May 29, 2025 14.94 14.94 14.68 14.84 14.34 -0.40% 18,965
May 28, 2025 15.13 15.22 14.90 14.90 14.40 -1.32% 24,971
May 27, 2025 14.94 15.25 14.83 15.10 14.60 1.34% 41,987
May 23, 2025 14.74 14.98 14.74 14.90 14.40 -0.13% 17,604
May 22, 2025 14.70 15.17 14.70 14.92 14.42 1.50% 27,712
May 21, 2025 15.12 15.30 14.63 14.70 14.21 -2.78% 24,727
May 20, 2025 15.01 15.27 14.92 15.12 14.61 0.13% 14,950
May 19, 2025 15.08 15.29 14.88 15.10 14.60 -1.11% 51,360
May 16, 2025 15.14 15.40 15.03 15.27 14.76 1.26% 34,183
May 15, 2025 15.00 15.25 14.80 15.08 14.58 1.96% 40,703
May 14, 2025 14.59 14.97 14.45 14.79 14.30 1.44% 34,307
May 13, 2025 14.91 14.91 14.50 14.58 14.09 -1.29% 24,828
May 12, 2025 14.66 15.00 14.42 14.77 14.28 2.93% 48,071
May 9, 2025 14.37 14.49 14.11 14.35 13.87 0.07% 20,693
May 8, 2025 14.42 14.43 14.25 14.34 13.86 -0.49% 10,815
May 7, 2025 14.44 14.66 14.32 14.41 13.93 0.70% 28,747
May 6, 2025 14.10 14.40 14.07 14.31 13.83 0.70% 13,756
May 5, 2025 14.44 14.73 14.16 14.21 13.73 -2.40% 37,706
May 2, 2025 14.44 14.65 14.27 14.56 14.07 1.82% 25,154