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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.55	14.86	14.86	14.94	14.55	30,300
February 19, 2026	14.74	14.5	14.5	14.84	14.5	50,800
February 18, 2026	14.85	14.7	14.7	15	14.64	33,100
February 17, 2026	15.1	14.96	14.96	15.1	14.81	57,136
February 13, 2026	14.81	15.08	15.08	15.21	14.76	36,219
February 12, 2026	14.95	14.81	14.81	15.05	14.75	39,409
February 11, 2026	14.93	14.9	14.9	14.97	14.65	75,600
February 10, 2026	14.86	14.89	14.89	15.03	14.82	25,115
February 09, 2026	14.8	14.75	14.75	14.98	14.75	50,300
February 06, 2026	14.82	14.85	14.85	14.95	14.82	31,100
February 05, 2026	15.08	14.86	14.86	15.09	14.81	36,400
February 04, 2026	15.05	14.96	14.96	15.1	14.89	40,100
February 03, 2026	14.86	14.95	14.95	15.04	14.77	27,294
February 02, 2026	14.82	14.9	14.9	15.17	14.81	70,507
January 30, 2026	14.8	14.77	14.77	14.81	14.56	42,800
January 29, 2026	14.61	14.98	14.98	14.98	14.61	43,400
January 28, 2026	14.57	14.51	14.51	14.83	14.47	30,615
January 27, 2026	14.44	14.52	14.52	14.68	14.32	27,400
January 26, 2026	14.62	14.5	14.5	14.67	14.39	55,647
January 23, 2026	14.69	14.62	14.62	14.78	14.42	40,009
January 22, 2026	14.94	14.67	14.67	14.95	14.62	54,084
January 21, 2026	14.49	14.71	14.71	14.75	14.42	42,120
January 20, 2026	14.85	14.36	14.36	14.95	14.13	109,911
January 16, 2026	14.83	14.98	14.98	15.08	14.83	78,671
January 15, 2026	14.72	14.85	14.85	14.97	14.65	41,430
January 14, 2026	14.4	14.71	14.71	14.75	14.31	52,000
January 13, 2026	14.21	14.38	14.38	14.5	14.21	48,861
January 12, 2026	14.14	14.12	14.12	14.3	14.06	48,300
January 09, 2026	14.11	14.19	14.19	14.27	14.06	36,900
January 08, 2026	14.01	14.03	14.03	14.23	14.01	64,764
January 07, 2026	13.96	14.13	14.13	14.17	13.81	76,418
January 06, 2026	14.08	13.91	13.91	14.08	13.86	58,503
January 05, 2026	14.27	14.04	14	14.44	13.99	70,727
January 02, 2026	14.12	14.09	14.09	14.32	14	54,370
December 31, 2025	14.32	14.08	14.08	14.47	14.08	66,500
December 30, 2025	14.02	14.26	14.26	14.47	14.02	89,342
December 29, 2025	14.1	13.96	13.96	14.16	13.89	41,000
December 26, 2025	14.07	14.05	14.05	14.1	13.88	28,300
December 24, 2025	13.89	14	14	14.02	13.85	29,234
December 23, 2025	14	13.93	13.93	14.18	13.91	64,839
December 22, 2025	14.21	14.08	14.08	14.27	14.05	56,841
December 19, 2025	14.55	14.21	14.21	14.62	14.21	94,422
December 18, 2025	14.58	14.57	14.57	14.64	14.49	68,500
December 17, 2025	14.38	14.52	14.52	14.58	14.25	90,800
December 16, 2025	14.44	14.31	14.31	14.52	14.31	126,047
December 15, 2025	14.57	14.53	14.53	14.62	14.35	80,739
December 12, 2025	15.19	14.98	14.48	15.26	14.98	104,300
December 11, 2025	15.26	15.11	15.11	15.26	15.03	42,557
December 10, 2025	15.15	15.17	15.17	15.3	15.08	92,900
December 09, 2025	14.84	15.09	15.09	15.13	14.84	87,800
December 08, 2025	14.79	14.8	14.8	14.92	14.73	74,616
December 05, 2025	14.65	14.73	14.73	14.79	14.65	42,203
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

NexPoint Real Estate Finance, Inc. (NREF) NYSE