NexPoint Real Estate Finance, Inc. - NREF-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	23.95	24.11	24.11	24.12	23.81	1,612
December 22, 2025	23.92	23.95	23.95	24.12	23.77	3,440
December 19, 2025	23.9	24.07	24.07	24.07	23.9	4,226
December 18, 2025	24.01	24.07	24.07	24.07	24.01	1,550
December 17, 2025	23.82	23.98	23.98	24.04	23.75	4,817
December 16, 2025	23.78	23.82	23.82	23.9	23.78	1,328
December 15, 2025	23.9	23.85	23.85	24	23.8	3,072
December 12, 2025	23.73	23.73	23.73	23.73	23.73	320
December 11, 2025	23.53	23.83	23.83	23.88	23.53	2,442
December 10, 2025	23.74	23.6	23.6	23.74	23.58	2,129
December 09, 2025	23.77	23.66	23.66	23.77	23.55	571
December 08, 2025	23.5	23.6	23.6	23.67	23.5	680
December 05, 2025	23.24	23.5	23.5	23.5	23.24	1,825
December 04, 2025	23.15	23.39	23.39	23.39	23.15	635
December 03, 2025	23.16	23.16	23.16	23.16	23.16	263
December 02, 2025	23.35	23.15	23.15	23.42	23.15	2,720
December 01, 2025	23.5	23.42	23.42	23.5	23.32	1,422
November 28, 2025	23.15	23.15	23.15	23.15	23.15	216
November 26, 2025	23.21	23.15	23.15	23.24	22.94	8,076
November 25, 2025	23.5	23.35	23.35	23.5	23.3	2,733
November 24, 2025	23.17	23.35	23.35	23.35	23.17	2,019
November 21, 2025	23.34	23.2	23.2	23.34	23.2	1,612
November 20, 2025	23.45	23.27	23.27	23.45	23.24	1,664
November 19, 2025	23.25	23.22	23.22	23.25	23	620
November 18, 2025	23.54	23.37	23.37	23.71	23.37	1,963
November 17, 2025	23.69	23.73	23.73	23.73	23.69	719
November 14, 2025	23.15	23.76	23.76	24.12	23.13	4,530
November 13, 2025	23.96	23.25	23.25	23.96	23.25	7,674
November 12, 2025	24.03	24.11	24.11	24.29	23.9	2,568
November 11, 2025	23.89	23.89	23.89	23.89	23.89	20
November 10, 2025	24.35	23.89	23.89	24.35	23.89	2,284
November 07, 2025	23.6	23.93	23.93	24.45	23.6	4,909
November 06, 2025	24.55	23.69	23.69	24.91	23.4	5,938
November 05, 2025	23.91	23.91	23.91	23.91	23.91	261
November 04, 2025	23.85	23.73	23.73	24.6	23.73	2,972
November 03, 2025	23.7	23.7	23.7	23.7	23.7	1,009
October 31, 2025	23.4	23.85	23.85	23.85	23.4	2,529
October 30, 2025	23.53	23.53	23.53	23.53	23.53	76
October 29, 2025	23.7	23.53	23.53	23.7	23.53	226
October 28, 2025	23.81	23.5	23.5	24.24	23.5	3,718
October 27, 2025	23.63	23.79	23.79	23.81	23.63	1,080
October 24, 2025	23.67	23.8	23.8	23.8	23.5	2,745
October 23, 2025	23.51	23.36	23.36	23.56	23.36	2,600
October 22, 2025	23.4	23.42	23.42	23.42	23.4	1,922
October 21, 2025	23.35	23.75	23.75	23.77	23.31	1,695
October 20, 2025	23.5	23.6	23.6	23.61	23.5	2,119
October 17, 2025	23.51	23.35	23.35	23.51	23.31	561
October 16, 2025	23.41	23.4	23.4	23.65	23.16	6,787
October 15, 2025	23.78	23.5	23.5	23.78	23.33	4,080
October 14, 2025	24.06	24.01	23.48	24.21	23.96	1,170
October 13, 2025	24.1	24.15	24.15	24.32	23.72	3,000
October 10, 2025	24.01	24.06	24.06	24.11	24.01	1,784
October 09, 2025	24.6	24.2	24.2	24.6	24.2	1,417
October 08, 2025	24.48	24.59	24.59	24.61	24.42	2,055
October 07, 2025	23.96	23.96	23.96	23.96	23.96	112
October 06, 2025	24.12	24.78	24.78	24.78	24.01	712
October 03, 2025	24	24.45	24.45	24.99	23.96	7,808
October 02, 2025	24	24	24	24	24	687
October 01, 2025	24.1	24	24	24.1	23.96	1,259
September 30, 2025	24.11	24.09	24.09	24.11	23.88	2,281

NexPoint Real Estate Finance, Inc. (NREF-PA) NYSE