Skip to main content
logo
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
17.35
+0.12 (0.70%)
Sep 1, 2026, 10:12 AM EDT - Market open

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202617.3417.6517.1017.2317.23-0.06%27,895
Aug 28, 202617.4017.6317.2217.2417.24-0.81%31,024
Aug 27, 202617.0217.4317.0217.3817.381.11%49,434
Aug 26, 202617.2417.3917.0917.1917.19-0.92%39,029
Aug 25, 202617.5217.6617.2017.3517.35-1.36%33,023
Aug 24, 202617.2617.7817.0117.5917.592.99%47,498
Aug 21, 202617.1917.5416.9917.0817.08-1.04%43,955
Aug 20, 202617.4817.5816.9017.2617.26-1.54%50,723
Aug 19, 202617.1718.1017.1517.5317.532.04%83,519
Aug 18, 202617.1217.2417.0117.1817.181.12%32,813
Aug 17, 202616.9317.2016.9316.9916.990.24%40,896
Aug 14, 202616.9917.1116.7916.9516.950.47%21,136
Aug 13, 202616.9117.1116.6916.8716.870.42%27,804
Aug 12, 202616.7717.2016.6216.8016.801.02%41,750
Aug 11, 202617.1117.3416.4616.6316.63-2.81%59,997
Aug 10, 202618.1118.1717.0017.1117.11-5.83%82,180
Aug 7, 202617.4718.4317.4718.1718.173.30%61,252
Aug 6, 202617.0417.6916.7717.5917.593.96%49,431
Aug 5, 202617.2017.3116.8616.9216.92-1.57%44,430
Aug 4, 202617.1517.5017.0717.1917.19-0.81%64,333
Aug 3, 202617.0517.5016.8717.3317.332.18%68,933
Jul 31, 202617.0017.1716.7616.9616.960.41%43,017
Jul 30, 202616.9117.2516.8016.8916.890.12%24,330
Jul 29, 202617.4417.4416.8716.8716.87-1.52%37,328
Jul 28, 202616.9617.2516.6817.1317.131.54%52,098
Jul 27, 202616.8016.9916.7316.8716.870.48%39,295
Jul 24, 202616.5416.9116.4816.7916.792.38%31,697
Jul 23, 202616.5616.7616.3316.4016.40-2.03%44,962
Jul 22, 202616.8016.9116.5616.7416.740.24%41,578
Jul 21, 202616.7517.0316.5116.7016.70-0.89%108,895
Jul 20, 202616.9217.1016.6616.8516.85-0.35%54,996
Jul 17, 202616.9217.2216.6916.9116.91-0.76%37,042
Jul 16, 202616.8917.0916.6017.0417.040.89%52,728
Jul 15, 202616.7116.9916.6316.8916.891.81%49,943
Jul 14, 202616.4216.7416.4216.5916.590.73%35,518
Jul 13, 202616.2616.6016.2016.4716.471.73%51,922
Jul 10, 202615.9916.2415.9916.1916.191.57%30,732
Jul 9, 202615.8316.0115.7815.9415.941.08%27,011
Jul 8, 202616.0316.0315.7115.7715.77-2.53%61,027
Jul 7, 202615.8416.1815.8116.1816.183.32%89,329
Jul 6, 202615.8116.0515.6215.6615.66-0.45%52,480
Jul 2, 202615.7015.9115.6015.7315.731.09%57,222
Jul 1, 202615.5015.6815.3715.5615.560.39%63,111
Jun 30, 202615.5615.7315.4115.5015.50-0.51%90,567
Jun 29, 202615.3215.8715.3215.5815.581.30%135,681
Jun 26, 202615.2815.3915.1015.3815.380.52%190,694
Jun 25, 202615.1015.3615.0415.3015.301.39%40,365
Jun 24, 202615.1115.3515.0915.0915.090.13%44,337
Jun 23, 202614.8615.1514.8615.0715.071.14%49,933
Jun 22, 202614.9514.9714.6414.9014.900.20%40,324