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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.74	14.59	14.59	14.76	14.56	37,019
December 03, 2025	14.67	14.79	14.79	14.83	14.52	52,700
December 02, 2025	14.49	14.56	14.56	14.64	14.22	63,300
December 01, 2025	14.44	14.44	14.44	14.58	14.22	55,400
November 28, 2025	14.52	14.48	14.48	14.52	14.37	13,616
November 26, 2025	14.35	14.45	14.45	14.57	14.35	29,400
November 25, 2025	14.19	14.44	14.44	14.49	14.17	27,900
November 24, 2025	14.15	14.06	14.06	14.15	13.99	35,904
November 21, 2025	13.7	14.11	14.11	14.13	13.58	73,120
November 20, 2025	13.82	13.55	13.55	13.82	13.52	50,133
November 19, 2025	13.6	13.63	13.63	13.92	13.6	38,027
November 18, 2025	13.83	13.72	13.72	13.96	13.67	100,441
November 17, 2025	14.03	13.91	13.91	14.27	13.91	66,845
November 14, 2025	13.8	14.03	14.03	14.09	13.7	59,211
November 13, 2025	13.98	13.82	13.82	14.05	13.76	42,700
November 12, 2025	13.97	14.05	14.05	14.16	13.9	83,600
November 11, 2025	13.41	13.75	13.75	13.87	13.37	52,619
November 10, 2025	13.55	13.45	13.45	13.58	13.35	59,118
November 07, 2025	13.21	13.38	13.38	13.5	13.16	65,600
November 06, 2025	13.27	13.21	13.21	13.5	13.21	62,566
November 05, 2025	13.29	13.36	13.36	13.4	13.01	73,701
November 04, 2025	13.02	13.37	13.37	13.41	12.98	78,346
November 03, 2025	13.09	13.17	13.17	13.26	12.95	48,149
October 31, 2025	13.39	13.04	13.04	13.4	12.93	70,000
October 30, 2025	13.28	13.43	13.43	13.5	12.36	135,900
October 29, 2025	13.52	13.29	13.29	13.63	13.17	64,561
October 28, 2025	13.6	13.65	13.65	13.71	13.5	36,600
October 27, 2025	13.52	13.68	13.68	13.74	13.45	42,748
October 24, 2025	13.5	13.53	13.53	13.67	13.5	37,831
October 23, 2025	13.64	13.37	13.37	13.64	13.37	40,800
October 22, 2025	13.36	13.69	13.69	13.69	13.36	38,330
October 21, 2025	13.53	13.36	13.36	13.61	13.36	44,816
October 20, 2025	13.47	13.53	13.53	13.54	13.34	39,100
October 17, 2025	13.23	13.47	13.47	13.48	13.2	42,320
October 16, 2025	13.57	13.23	13.23	13.66	13.2	57,926
October 15, 2025	13.7	13.6	13.6	13.83	13.52	34,919
October 14, 2025	13.35	13.73	13.73	13.75	13.35	47,600
October 13, 2025	13.5	13.52	13.52	13.6	13.31	36,449
October 10, 2025	13.66	13.42	13.42	13.77	13.33	71,638
October 09, 2025	13.89	13.67	13.67	13.89	13.47	62,216
October 08, 2025	13.85	13.84	13.84	13.98	13.74	45,300
October 07, 2025	14	13.84	13.84	14.09	13.83	50,550
October 06, 2025	14.19	13.97	13.97	14.19	13.81	57,900
October 03, 2025	14.22	14.19	14.19	14.51	14.18	65,746
October 02, 2025	14.06	14.09	14.09	14.22	14.05	33,800
October 01, 2025	14.15	14.12	14.12	14.2	14.05	35,334
September 30, 2025	14.3	14.18	14.18	14.39	14.06	54,600
September 29, 2025	14.25	14.31	14.31	14.39	14.14	82,807
September 26, 2025	14.24	14.12	14.12	14.33	14.05	43,700
September 25, 2025	14.12	14.14	14.14	14.27	14	39,841
September 24, 2025	14.32	14.09	14.09	14.32	14.08	22,202
September 23, 2025	14.4	14.32	14.32	14.43	14.11	68,603
September 22, 2025	14.46	14.33	14.33	14.48	14.11	95,317
September 19, 2025	14.22	14.49	14.49	14.51	13.99	182,549
September 18, 2025	13.99	14.19	14.19	14.23	13.91	45,526
September 17, 2025	13.94	13.98	13.98	14.31	13.94	62,400
September 16, 2025	14.35	13.95	13.95	14.35	13.92	75,414
September 15, 2025	14.74	14.12	14.12	14.84	14.12	106,300
September 12, 2025	15.37	15.33	14.83	15.37	15.11	67,305
September 11, 2025	15.15	15.26	14.76	15.38	15.15	57,400

NexPoint Real Estate Finance, Inc. (NREF) NYSE