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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.45	24.84	24.84	24.93	24.41	5,476
February 19, 2026	24.61	24.63	24.63	24.89	24.26	1,788
February 18, 2026	24.29	24.24	24.24	24.92	24.24	1,032
February 17, 2026	24.53	24.5	24.5	24.55	24.33	5,772
February 13, 2026	24.38	24.38	24.38	24.38	24.38	362
February 12, 2026	24.51	24.37	24.37	24.51	24.15	960
February 11, 2026	24.24	24.36	24.36	24.36	24.24	1,133
February 10, 2026	24.2	24.22	24.22	24.22	24.2	814
February 09, 2026	24.15	24.38	24.38	24.38	24.15	426
February 06, 2026	24.1	24.35	24.35	24.37	24.1	1,361
February 05, 2026	24.3	24.11	24.11	24.55	24.11	6,710
February 04, 2026	24.41	24.34	24.34	24.55	24.33	2,026
February 03, 2026	24.35	24.53	24.53	24.53	24.35	605
February 02, 2026	24.33	24.33	24.33	24.33	24.33	1,565
January 30, 2026	24.47	24.47	24.47	24.47	24.47	1,021
January 29, 2026	24.55	24.47	24.47	24.64	24.43	1,771
January 28, 2026	24.52	24.49	24.49	24.55	24.3	3,419
January 27, 2026	24.38	24.42	24.42	24.42	24.3	2,383
January 26, 2026	24.21	24.39	24.39	24.44	24.21	1,361
January 23, 2026	24.39	24.22	24.22	24.47	23.92	4,414
January 22, 2026	24.44	24.22	24.22	24.44	24.22	845
January 21, 2026	24.14	24	24	24.24	23.95	4,436
January 20, 2026	24.2	24.15	24.15	24.28	24.1	2,826
January 16, 2026	24.33	24.28	24.28	24.35	24.28	5,248
January 15, 2026	24.52	24.22	24.22	24.74	24.22	2,106
January 14, 2026	24.82	24.65	24.12	24.85	24.54	4,857
January 13, 2026	24.75	24.7	24.7	24.89	24.45	8,899
January 12, 2026	24.36	24.74	24.74	25	24.36	8,516
January 09, 2026	24.1	24.36	24.36	24.36	24.1	925
January 08, 2026	23.89	24.37	24.37	24.63	23.89	10,803
January 07, 2026	23.84	23.88	23.88	23.93	23.84	422
January 06, 2026	23.89	23.97	23.97	23.97	23.89	876
January 05, 2026	23.92	23.89	23.89	24.12	23.89	7,570
January 02, 2026	23.89	24.12	24.12	24.12	23.89	1,311
December 31, 2025	23.84	23.89	23.89	24.11	23.79	2,826
December 30, 2025	23.84	23.84	23.84	23.84	23.84	359
December 29, 2025	23.99	23.9	23.9	24	23.84	1,449
December 26, 2025	23.81	23.97	23.97	24	23.75	4,323
December 24, 2025	23.88	23.94	23.94	23.94	23.87	590
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

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