Skip to main content
IC
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
14.77
+0.42 (2.93%)
At close: May 12, 2025, 4:00 PM
14.77
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.6615.0014.4214.7714.772.93%48,071
May 9, 202514.3714.4914.1114.3514.350.07%20,693
May 8, 202514.4214.4314.2514.3414.34-0.49%10,815
May 7, 202514.4414.6614.3214.4114.410.70%28,747
May 6, 202514.1014.4014.0714.3114.310.70%13,756
May 5, 202514.4414.7314.1614.2114.21-2.40%37,706
May 2, 202514.4414.6514.2714.5614.561.82%25,154
May 1, 202514.1014.6213.9014.3014.30-2.26%284,606
Apr 30, 202514.4614.7314.0214.6314.630.97%40,499
Apr 29, 202514.2314.7814.0214.4914.491.97%43,882
Apr 28, 202513.6714.2913.6714.2114.214.18%30,998
Apr 25, 202513.7013.8413.5413.6413.64-1.23%20,993
Apr 24, 202513.6814.0513.4113.8113.810.58%22,942
Apr 23, 202514.2514.2513.5413.7313.73-2.14%30,966
Apr 22, 202513.8914.2213.8314.0314.032.26%37,558
Apr 21, 202513.9614.0413.5913.7213.72-1.86%34,251
Apr 17, 202513.5714.0413.5713.9813.983.17%19,767
Apr 16, 202513.6313.7913.3813.5513.55-0.44%27,619
Apr 15, 202513.4013.8513.4013.6113.611.57%44,694
Apr 14, 202513.2613.6513.0213.4013.404.61%54,841
Apr 11, 202512.6613.0612.3312.8112.810.47%48,222
Apr 10, 202513.1513.3512.5112.7512.75-3.85%51,807
Apr 9, 202512.5913.5612.1413.2613.264.25%56,248
Apr 8, 202513.6513.8012.6512.7212.72-4.14%63,181
Apr 7, 202514.0014.1513.0013.2713.27-6.62%106,493
Apr 4, 202514.3514.4913.7514.2114.21-3.14%84,890
Apr 3, 202514.5114.8914.5014.6714.67-1.61%35,016
Apr 2, 202514.9314.9414.5114.9114.91-0.13%44,096
Apr 1, 202515.2815.3914.8214.9314.93-2.35%51,294
Mar 31, 202515.2415.5514.9015.2915.290.66%60,261
Mar 28, 202515.5516.8014.5015.1915.19-1.75%131,824
Mar 27, 202515.5915.7015.2315.4615.46-0.90%21,311
Mar 26, 202515.6515.8815.4115.6015.60-0.89%34,977
Mar 25, 202516.1916.1915.6315.7415.74-2.05%44,967
Mar 24, 202515.8316.1615.5816.0716.071.52%98,952
Mar 21, 202515.6816.0015.5115.8315.830.57%64,048
Mar 20, 202515.6615.8715.5115.7415.740.19%16,111
Mar 19, 202515.7815.8715.4815.7115.71-0.25%21,451
Mar 18, 202515.2915.7515.2615.7515.751.94%40,571
Mar 17, 202515.8315.8315.3715.4515.45-2.22%48,784
Mar 14, 202515.6815.9915.6015.8015.80-2.05%54,458
Mar 13, 202516.0916.3115.8816.1315.640.25%66,597
Mar 12, 202516.1216.3115.7516.0915.600.12%40,270
Mar 11, 202516.2416.3716.0016.0715.58-1.11%41,272
Mar 10, 202516.3716.6116.1616.2515.75-0.79%51,934
Mar 7, 202515.9916.5315.9916.3815.883.08%42,138
Mar 6, 202516.0616.0815.7915.8915.40-1.12%22,461
Mar 5, 202515.8416.2115.8416.0715.580.44%41,715
Mar 4, 202516.5116.5115.9116.0015.51-3.44%34,571
Mar 3, 202516.5016.7516.3116.5716.060.73%42,787