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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	24.35	24.11	24.11	24.35	24.11	1,687
September 26, 2025	24.25	24.15	24.15	24.32	24.15	2,429
September 25, 2025	24.6	24.5	24.5	24.6	24.5	1,347
September 24, 2025	24.05	24.47	24.47	24.47	24.05	2,307
September 23, 2025	24.08	24.08	24.08	24.08	24.08	150
September 22, 2025	24.15	24.15	24.15	24.15	24.15	52
September 19, 2025	24.19	24.15	24.15	24.23	24.15	1,576
September 18, 2025	23.98	24.1	24.1	24.1	23.98	881
September 17, 2025	24.09	24.09	24.09	24.09	24.09	216
September 16, 2025	24.06	24.02	24.02	24.06	24.02	436
September 15, 2025	24.09	24.09	24.09	24.09	24.09	308
September 12, 2025	23.95	24.09	24.09	24.09	23.95	590
September 11, 2025	23.94	23.94	23.94	23.94	23.94	7
September 10, 2025	23.89	23.94	23.94	24.08	23.89	1,326
September 09, 2025	24.09	24.09	24.09	24.09	24.01	1,568
September 08, 2025	23.7	23.8	23.8	23.89	23.7	967
September 05, 2025	23.9	24.08	24.08	24.08	23.9	810
September 04, 2025	24.24	24.23	24.23	24.48	24.15	2,401
September 03, 2025	23.97	23.95	23.95	24.34	23.95	4,260
September 02, 2025	23.66	23.66	23.66	23.66	23.66	211
August 29, 2025	23.64	23.64	23.64	23.64	23.64	187
August 28, 2025	23.64	23.64	23.64	23.64	23.64	213
August 27, 2025	23.68	23.8	23.8	23.82	23.68	321
August 26, 2025	23.88	23.88	23.88	23.88	23.88	237
August 25, 2025	23.37	23.4	23.4	23.4	23.16	816
August 22, 2025	23.23	23.32	23.32	23.32	23.2	1,756
August 21, 2025	22.98	23.25	23.25	23.26	22.98	1,074
August 20, 2025	23.05	23.05	23.05	23.05	23.05	624
August 19, 2025	23.05	23.05	23.05	23.05	23.05	120
August 18, 2025	23.01	23.23	23.23	23.26	23	1,348
August 15, 2025	23.2	23	23	23.2	22.99	2,558
August 14, 2025	23.23	22.99	22.99	23.23	22.99	1,338
August 13, 2025	23.2	23.23	23.23	23.37	22.77	2,021
August 12, 2025	23.27	23.27	23.27	23.27	23.27	280
August 11, 2025	23.2	23.44	23.44	23.5	23.2	1,179
August 08, 2025	23.33	23.41	23.41	23.41	23.33	800
August 07, 2025	23.32	23.5	23.5	23.65	23.32	1,081
August 06, 2025	23.64	23.5	23.5	23.64	23.5	1,316
August 05, 2025	23.25	23.75	23.75	23.75	23.25	417
August 04, 2025	23.8	23.28	23.28	23.8	23.28	4,537
August 01, 2025	23.54	23.76	23.76	23.76	23.54	217
July 31, 2025	23.65	23.85	23.85	23.85	23.65	1,321
July 30, 2025	23.85	23.85	23.85	23.85	23.85	218
July 29, 2025	23.66	23.68	23.68	23.68	23.66	1,981
July 28, 2025	23.7	23.97	23.97	23.99	23.7	633
July 25, 2025	23.5	23.55	23.55	23.66	23.5	647
July 24, 2025	23.87	23.71	23.71	23.87	23.59	2,461
July 23, 2025	23.67	23.69	23.69	23.69	23.67	507
July 22, 2025	23.7	23.99	23.99	24	23.7	539
July 21, 2025	23.38	23.63	23.63	23.63	23.36	2,818
July 18, 2025	23.4	23.38	23.38	24	23.38	1,189
July 17, 2025	24.54	23.51	23.51	24.54	23.43	1,368
July 16, 2025	23.99	23.57	23.57	24.31	23.57	2,381
July 15, 2025	23.82	24.12	24.12	24.12	23.22	5,831
July 14, 2025	23.96	24.13	23.6	24.85	23.96	4,061
July 11, 2025	23.93	24.04	24.04	24.96	23.87	10,047
July 10, 2025	23.73	23.94	23.94	23.94	23.73	530

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