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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.4	15.15	14.66	15.4	15.04	31,926
September 09, 2025	15.16	15.28	14.78	15.42	15.14	49,747
September 08, 2025	15.57	15.26	15.26	15.57	15.14	52,978
September 05, 2025	15.58	15.39	15.39	15.6	15.23	28,700
September 04, 2025	15.1	15.48	15.48	15.48	15.06	44,800
September 03, 2025	14.9	15.02	15.02	15.08	14.84	29,600
September 02, 2025	15.02	14.85	14.85	15.08	14.8	52,333
August 29, 2025	14.93	15	15	15.12	14.82	33,400
August 28, 2025	15.12	14.9	14.9	15.15	14.76	30,709
August 27, 2025	14.97	15.07	15.07	15.17	14.97	46,513
August 26, 2025	15.19	14.96	14.96	15.27	14.96	62,500
August 25, 2025	15.42	15.27	15.27	15.42	14.97	28,100
August 22, 2025	14.94	15.34	15.34	15.4	14.94	43,509
August 21, 2025	15.1	14.87	14.87	15.2	14.83	34,515
August 20, 2025	14.93	15.06	15.06	15.1	14.77	35,600
August 19, 2025	14.69	14.87	14.87	14.9	14.69	39,900
August 18, 2025	14.52	14.61	14.61	14.74	14.39	21,106
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

NexPoint Real Estate Finance, Inc. (NREF) NYSE