NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
14.52
+0.06 (0.41%)
Aug 15, 2025, 4:00 PM - Market closed
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.55 | 14.60 | 14.35 | 14.52 | 14.52 | 0.41% | 21,041 |
| Aug 14, 2025 | 14.57 | 14.75 | 14.43 | 14.46 | 14.46 | -2.23% | 26,560 |
| Aug 13, 2025 | 14.61 | 14.80 | 14.57 | 14.79 | 14.79 | 1.16% | 22,078 |
| Aug 12, 2025 | 14.28 | 14.62 | 14.28 | 14.62 | 14.62 | 3.25% | 32,816 |
| Aug 11, 2025 | 14.33 | 14.33 | 14.13 | 14.16 | 14.16 | -0.63% | 18,588 |
| Aug 8, 2025 | 14.32 | 14.36 | 14.13 | 14.25 | 14.25 | 0.56% | 18,034 |
| Aug 7, 2025 | 13.90 | 14.42 | 13.90 | 14.17 | 14.17 | 2.24% | 59,191 |
| Aug 6, 2025 | 13.78 | 13.92 | 13.68 | 13.86 | 13.86 | 0.36% | 50,729 |
| Aug 5, 2025 | 13.67 | 13.91 | 13.42 | 13.81 | 13.81 | 1.32% | 72,620 |
| Aug 4, 2025 | 13.29 | 13.66 | 13.24 | 13.63 | 13.63 | -0.29% | 49,115 |
| Aug 1, 2025 | 13.87 | 13.87 | 13.53 | 13.67 | 13.67 | -0.94% | 49,032 |
| Jul 31, 2025 | 14.20 | 14.34 | 13.75 | 13.80 | 13.80 | -3.77% | 49,025 |
| Jul 30, 2025 | 14.75 | 14.75 | 14.19 | 14.34 | 14.34 | -2.18% | 59,483 |
| Jul 29, 2025 | 14.48 | 14.75 | 14.43 | 14.66 | 14.66 | 1.45% | 39,361 |
| Jul 28, 2025 | 14.53 | 14.67 | 14.44 | 14.45 | 14.45 | -0.48% | 37,088 |
| Jul 25, 2025 | 14.52 | 14.57 | 14.30 | 14.52 | 14.52 | 0.48% | 31,485 |
| Jul 24, 2025 | 14.36 | 14.58 | 14.36 | 14.45 | 14.45 | - | 31,727 |
| Jul 23, 2025 | 14.39 | 14.47 | 14.34 | 14.45 | 14.45 | 0.77% | 26,541 |
| Jul 22, 2025 | 14.06 | 14.42 | 14.02 | 14.34 | 14.34 | 2.06% | 57,122 |
| Jul 21, 2025 | 13.98 | 14.18 | 13.90 | 14.05 | 14.05 | 1.08% | 34,246 |
| Jul 18, 2025 | 14.13 | 14.21 | 13.88 | 13.90 | 13.90 | -1.00% | 43,527 |
| Jul 17, 2025 | 14.03 | 14.12 | 13.96 | 14.04 | 14.04 | -0.35% | 41,222 |
| Jul 16, 2025 | 13.78 | 14.10 | 13.72 | 14.09 | 14.09 | 2.47% | 44,235 |
| 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 |