Skip to main content
logo
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
16.29
+0.02 (0.09%)
Sep 21, 2026, 1:20 PM EDT - Market open

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202616.2516.3516.1616.33-0.37%23,358
Sep 18, 202616.4516.5016.1616.2716.27-1.39%166,443
Sep 17, 202616.0516.6216.0116.5016.503.19%84,674
Sep 16, 202616.0016.3915.7415.9915.990.31%71,332
Sep 15, 202616.4916.6015.9115.9415.94-4.03%140,568
Sep 14, 202617.4217.4216.8217.1116.61-1.04%134,584
Sep 11, 202617.3317.6217.2517.2916.78-0.17%103,029
Sep 10, 202617.2017.4217.2017.3216.810.58%38,206
Sep 9, 202617.4517.5517.1717.2216.72-1.82%41,091
Sep 8, 202617.7517.8117.3617.5417.03-1.41%65,827
Sep 4, 202617.6517.9117.5017.7917.270.74%47,758
Sep 3, 202617.6317.8417.5417.6617.140.57%38,148
Sep 2, 202617.4417.6917.2917.5617.051.56%59,953
Sep 1, 202617.2717.4017.2317.2916.780.35%28,363
Aug 31, 202617.3417.6517.1017.2316.73-0.06%28,197
Aug 28, 202617.4017.6317.2217.2416.74-0.81%31,025
Aug 27, 202617.0217.4317.0217.3816.871.11%49,436
Aug 26, 202617.2417.3917.0917.1916.69-0.92%39,032
Aug 25, 202617.5217.6617.2017.3516.84-1.36%33,025
Aug 24, 202617.2617.7817.0117.5917.082.99%47,513
Aug 21, 202617.1917.5416.9917.0816.58-1.04%45,126
Aug 20, 202617.4817.5816.9017.2616.76-1.54%50,726
Aug 19, 202617.1718.1017.1517.5317.022.04%83,520
Aug 18, 202617.1217.2417.0117.1816.681.12%32,813
Aug 17, 202616.9317.2016.9316.9916.490.24%40,913
Aug 14, 202616.9917.1116.7916.9516.450.47%21,539
Aug 13, 202616.9117.1116.6916.8716.380.42%27,805
Aug 12, 202616.7717.2016.6216.8016.311.02%41,756
Aug 11, 202617.1117.3416.4616.6316.14-2.81%60,001
Aug 10, 202618.1118.1717.0017.1116.61-5.83%82,686
Aug 7, 202617.4718.4317.4718.1717.643.30%61,268
Aug 6, 202617.0417.6916.7717.5917.083.96%49,433
Aug 5, 202617.2017.3116.8616.9216.43-1.57%44,581
Aug 4, 202617.1517.5017.0717.1916.69-0.81%64,335
Aug 3, 202617.0517.5016.8717.3316.822.18%69,035
Jul 31, 202617.0017.1716.7616.9616.460.41%43,019
Jul 30, 202616.9117.2516.8016.8916.400.12%24,835
Jul 29, 202617.4417.4416.8716.8716.38-1.52%37,329
Jul 28, 202616.9617.2516.6817.1316.631.54%52,111
Jul 27, 202616.8016.9916.7316.8716.380.48%39,295
Jul 24, 202616.5416.9116.4816.7916.302.38%32,956
Jul 23, 202616.5616.7616.3316.4015.92-2.03%44,963
Jul 22, 202616.8016.9116.5616.7416.250.24%41,580
Jul 21, 202616.7517.0316.5116.7016.21-0.89%108,896
Jul 20, 202616.9217.1016.6616.8516.36-0.35%54,996
Jul 17, 202616.9217.2216.6916.9116.42-0.76%37,392
Jul 16, 202616.8917.0916.6017.0416.540.89%54,740
Jul 15, 202616.7116.9916.6316.8916.401.81%50,202
Jul 14, 202616.4216.7416.4216.5916.110.73%35,568
Jul 13, 202616.2616.6016.2016.4715.991.73%52,026