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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.55	14.52	14.52	14.6	14.35	21,041
August 14, 2025	14.57	14.46	14.46	14.75	14.43	26,600
August 13, 2025	14.61	14.79	14.79	14.8	14.57	22,100
August 12, 2025	14.28	14.62	14.62	14.62	14.28	32,816
August 11, 2025	14.33	14.16	14.16	14.33	14.13	18,600
August 08, 2025	14.32	14.25	14.25	14.36	14.13	18,034
August 07, 2025	13.9	14.17	14.17	14.42	13.9	59,200
August 06, 2025	13.78	13.86	13.86	13.92	13.68	50,729
August 05, 2025	13.67	13.81	13.81	13.91	13.42	72,620
August 04, 2025	13.29	13.63	13.63	13.66	13.24	49,115
August 01, 2025	13.87	13.66	13.66	13.87	13.53	43,776
July 31, 2025	14.2	13.8	13.8	14.34	13.75	49,025
July 30, 2025	14.75	14.34	14.34	14.75	14.19	59,500
July 29, 2025	14.48	14.66	14.66	14.75	14.43	39,361
July 28, 2025	14.53	14.45	14.45	14.66	14.44	37,100
July 25, 2025	14.52	14.52	14.52	14.57	14.3	31,500
July 24, 2025	14.36	14.45	14.45	14.58	14.36	31,727
July 23, 2025	14.39	14.45	14.45	14.47	14.34	26,541
July 22, 2025	14.06	14.34	14.34	14.42	14.02	57,122
July 21, 2025	13.98	14.05	14.05	14.18	13.9	34,246
July 18, 2025	14.13	13.9	13.9	14.21	13.88	43,527
July 17, 2025	14.03	14.04	14.04	14.12	13.96	41,222
July 16, 2025	13.78	14.09	14.09	14.1	13.72	44,235
July 15, 2025	13.96	13.75	13.75	14.07	13.75	48,502
July 14, 2025	13.85	13.96	13.96	13.96	13.81	34,243
July 11, 2025	13.88	13.91	13.91	13.94	13.8	38,745
July 10, 2025	13.81	13.93	13.93	14.15	13.81	58,028
July 09, 2025	13.81	13.95	13.95	14	13.64	36,200
July 08, 2025	13.69	13.85	13.85	14.01	13.69	46,834
July 07, 2025	13.84	13.65	13.65	13.97	13.54	99,309
July 03, 2025	13.9	13.99	13.99	14	13.9	19,100
July 02, 2025	13.89	13.95	13.95	13.99	13.77	43,838
July 01, 2025	13.78	13.85	13.85	14.1	13.7	60,428
June 30, 2025	14.21	13.79	13.79	14.3	13.76	78,834
June 27, 2025	13.66	14.17	14.17	14.17	13.66	176,700
June 26, 2025	13.54	13.71	13.71	13.73	13.51	42,600
June 25, 2025	13.83	13.53	13.53	13.83	13.51	37,200
June 24, 2025	14.09	13.84	13.84	14.09	13.78	42,332
June 23, 2025	13.43	13.89	13.89	13.94	13.38	83,100
June 20, 2025	13.68	13.39	13.39	13.87	13.3	98,021
June 18, 2025	13.51	13.66	13.66	13.92	13.44	53,900
June 17, 2025	13.4	13.54	13.54	13.62	13.2	102,947
June 16, 2025	14.47	13.45	13.45	14.47	13.44	101,036
June 13, 2025	15	14.44	14.44	15.16	14.42	102,624
June 12, 2025	15.75	15.77	15.27	16.06	15.65	130,700
June 11, 2025	15.67	15.77	15.27	15.84	15.52	73,900
June 10, 2025	15.37	15.52	15.03	15.76	15.37	37,529
June 09, 2025	15.27	15.36	14.87	15.53	15.23	41,335
June 06, 2025	15.03	15.26	14.78	15.4	15.03	43,734
June 05, 2025	14.82	14.99	14.51	15.07	14.8	24,191
June 04, 2025	15	14.85	14.38	15.1	14.79	24,000
June 03, 2025	14.61	15.01	14.53	15.21	14.61	37,100
June 02, 2025	14.72	14.61	14.15	14.72	14.51	39,100
May 30, 2025	14.87	14.77	14.77	15	14.75	18,928
May 29, 2025	14.94	14.84	14.84	14.94	14.67	19,000
May 28, 2025	15.13	14.9	14.9	15.22	14.9	25,000
May 27, 2025	14.94	15.1	15.1	15.25	14.83	42,000
May 23, 2025	14.74	14.9	14.9	14.98	14.74	17,604
May 22, 2025	14.7	14.92	14.92	15.17	14.7	27,712
May 21, 2025	15.12	14.7	14.7	15.3	14.63	24,727

NexPoint Real Estate Finance, Inc. (NREF) NYSE