Skip to main content
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
14.64
-0.13 (-0.88%)
At close: Mar 6, 2026, 4:00 PM EST
14.68
+0.04 (0.27%)
After-hours: Mar 6, 2026, 7:00 PM EST

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.6914.9014.4914.6414.64-0.88%57,482
Mar 5, 202614.7914.9714.6414.7714.77-0.67%61,141
Mar 4, 202614.7114.9214.6014.8714.871.85%39,999
Mar 3, 202614.6814.7614.4014.6014.60-1.35%44,317
Mar 2, 202614.4214.9114.4214.8014.802.00%46,997
Feb 27, 202614.7514.7514.4614.5114.51-1.09%33,181
Feb 26, 202614.4014.8014.4014.6714.670.34%52,351
Feb 25, 202614.8714.8714.5014.6214.62-0.61%40,413
Feb 24, 202614.5514.7914.3614.7114.711.87%47,887
Feb 23, 202614.7814.8614.4014.4414.44-2.83%55,860
Feb 20, 202614.5514.9414.5514.8614.862.48%30,289
Feb 19, 202614.7414.8414.5014.5014.50-1.36%50,775
Feb 18, 202614.8515.0014.6414.7014.70-1.74%33,083
Feb 17, 202615.1015.1014.8114.9614.96-0.80%57,136
Feb 13, 202614.8115.2114.7615.0815.081.82%36,219
Feb 12, 202614.9515.0514.7514.8114.81-0.60%39,409
Feb 11, 202614.9314.9714.6514.9014.900.07%75,553
Feb 10, 202614.8615.0314.8214.8914.890.95%25,115
Feb 9, 202614.8014.9814.7514.7514.75-0.67%50,250
Feb 6, 202614.8214.9514.8214.8514.85-0.07%31,076
Feb 5, 202615.0815.0914.8114.8614.86-0.67%36,397
Feb 4, 202615.0515.1014.8914.9614.960.07%40,072
Feb 3, 202614.8615.0414.7714.9514.950.34%27,294
Feb 2, 202614.8215.1714.8114.9014.900.88%70,507
Jan 30, 202614.8014.8114.5614.7714.77-1.40%42,771
Jan 29, 202614.6114.9814.6114.9814.983.24%43,400
Jan 28, 202614.5714.8314.4714.5114.51-0.07%30,615
Jan 27, 202614.4414.6814.3214.5214.520.14%27,392
Jan 26, 202614.6214.6714.3914.5014.50-0.82%55,647
Jan 23, 202614.6914.7814.4214.6214.62-0.34%40,009
Jan 22, 202614.7014.9514.6214.6714.67-0.27%58,530
Jan 21, 202614.4914.7514.4314.7114.712.44%42,120
Jan 20, 202614.8514.9514.1314.3614.36-4.14%109,911
Jan 16, 202614.8315.0814.8314.9814.980.88%78,671
Jan 15, 202614.7214.9714.6514.8514.850.95%41,430
Jan 14, 202614.4014.7514.3114.7114.712.29%51,950
Jan 13, 202614.2114.5014.2114.3814.381.84%54,220
Jan 12, 202614.1414.3014.0614.1214.12-0.49%48,259
Jan 9, 202614.1114.2714.0614.1914.191.14%36,892
Jan 8, 202614.0114.2314.0114.0314.03-0.71%64,764
Jan 7, 202613.9614.1713.8114.1314.131.58%76,418
Jan 6, 202614.0814.0813.8613.9113.91-0.93%58,503
Jan 5, 202614.2714.4413.9914.0414.04-0.35%76,101
Jan 2, 202614.1214.3214.0014.0914.090.07%54,370
Dec 31, 202514.3214.4714.0814.0814.08-1.26%66,474
Dec 30, 202514.0214.4714.0214.2614.262.15%89,342
Dec 29, 202514.1014.1613.8913.9613.96-0.64%40,985
Dec 26, 202514.0714.1013.8814.0514.050.36%28,296
Dec 24, 202513.8914.0213.8514.0014.000.50%29,542
Dec 23, 202514.0014.1813.9113.9313.93-1.07%64,839
Dec 22, 202514.2114.2714.0514.0814.08-0.91%56,841
Dec 19, 202514.5514.6214.2114.2114.21-2.47%94,422
Dec 18, 202514.5814.6414.4914.5714.570.34%68,478
Dec 17, 202514.3814.5814.2514.5214.521.47%90,762
Dec 16, 202514.4414.5214.3114.3114.31-1.51%126,047
Dec 15, 202514.5714.6214.3514.5314.53-3.00%80,739
Dec 12, 202515.1915.2614.9814.9814.48-0.86%104,286
Dec 11, 202515.2615.2615.0315.1114.61-0.40%42,557
Dec 10, 202515.1515.3015.0815.1714.660.53%92,886
Dec 9, 202514.8415.1314.8415.0914.591.96%87,797
Dec 8, 202514.7914.9214.7314.8014.310.48%74,616
Dec 5, 202514.6514.7914.6514.7314.240.96%42,203
Dec 4, 202514.7514.8014.5614.5914.10-1.35%37,145
Dec 3, 202514.6714.8314.5314.7914.301.58%52,684
Dec 2, 202514.4914.6414.2214.5614.070.83%63,287
Dec 1, 202514.4414.5814.2214.4413.96-0.28%55,363
Nov 28, 202514.5214.5214.3714.4814.000.21%13,616
Nov 26, 202514.3514.5714.3514.4513.970.07%29,350
Nov 25, 202514.1914.4914.1714.4413.962.70%27,871
Nov 24, 202514.1514.1513.9914.0613.59-0.35%35,904
Nov 21, 202513.7014.1313.5814.1113.644.13%73,120
Nov 20, 202513.8213.8213.5213.5513.10-0.59%50,133
Nov 19, 202513.6013.9213.6013.6313.18-0.66%38,027
Nov 18, 202513.8313.9613.6713.7213.26-1.37%100,441
Nov 17, 202514.0314.2713.9113.9113.45-0.86%66,845
Nov 14, 202513.8014.0913.7014.0313.561.52%59,211
Nov 13, 202513.9814.0513.7613.8213.36-1.64%42,688
Nov 12, 202513.9714.1613.9014.0513.582.18%83,584
Nov 11, 202513.4113.8713.3713.7513.292.23%52,619
Nov 10, 202513.5513.5813.3513.4513.000.52%59,118
Nov 7, 202513.2113.5013.1613.3812.931.29%65,598
Nov 6, 202513.2713.5013.2113.2112.77-1.12%62,566
Nov 5, 202513.2913.4013.0113.3612.91-0.07%73,701
Nov 4, 202513.0213.4112.9813.3712.921.52%78,346
Nov 3, 202513.0913.2612.9513.1712.731.00%48,149
Oct 31, 202513.3913.4012.9313.0412.60-2.90%69,985
Oct 30, 202513.2813.5012.3613.4312.981.05%135,862
Oct 29, 202513.5213.6313.1713.2912.85-2.64%64,835
Oct 28, 202513.6013.7113.5013.6513.19-0.22%36,569
Oct 27, 202513.5213.7413.4513.6813.221.11%42,748
Oct 24, 202513.5013.6713.5013.5313.081.20%37,831
Oct 23, 202513.6413.6413.3713.3712.92-2.34%40,782
Oct 22, 202513.3613.6913.3613.6913.232.47%38,330
Oct 21, 202513.5313.6113.3613.3612.91-1.26%44,816
Oct 20, 202513.4713.5413.3413.5313.080.45%39,063
Oct 17, 202513.2313.4813.2013.4713.021.81%42,320
Oct 16, 202513.5713.6613.1913.2312.79-2.72%57,926
Oct 15, 202513.7013.8413.5213.6013.15-0.95%34,919
Oct 14, 202513.3513.7513.3513.7313.271.55%47,572
Oct 13, 202513.5013.6013.3113.5213.070.75%36,449