Skip to main content
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
14.73
+0.14 (0.96%)
At close: Dec 5, 2025, 4:00 PM EST
14.71
-0.02 (-0.14%)
After-hours: Dec 5, 2025, 7:00 PM EST

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6514.7914.6514.7314.730.96%42,198
Dec 4, 202514.7514.8014.5614.5914.59-1.35%37,145
Dec 3, 202514.6714.8314.5314.7914.791.58%52,684
Dec 2, 202514.4914.6414.2214.5614.560.83%63,287
Dec 1, 202514.4414.5814.2214.4414.44-0.28%55,358
Nov 28, 202514.5214.5214.3714.4814.480.21%13,616
Nov 26, 202514.3514.5714.3514.4514.450.07%29,322
Nov 25, 202514.1914.4914.1714.4414.442.70%27,858
Nov 24, 202514.1514.1513.9914.0614.06-0.35%35,904
Nov 21, 202513.7014.1313.5814.1114.114.13%73,120
Nov 20, 202513.8213.8213.5213.5513.55-0.59%50,133
Nov 19, 202513.6013.9213.6013.6313.63-0.66%38,027
Nov 18, 202513.8313.9613.6713.7213.72-1.37%100,441
Nov 17, 202514.0314.2713.9113.9113.91-0.86%66,845
Nov 14, 202513.8014.0913.7014.0314.031.52%59,211
Nov 13, 202513.9814.0513.7613.8213.82-1.64%42,688
Nov 12, 202513.9714.1613.9014.0514.052.18%83,584
Nov 11, 202513.4113.8713.3713.7513.752.23%52,619
Nov 10, 202513.5513.5813.3513.4513.450.52%59,118
Nov 7, 202513.2113.5013.1613.3813.381.29%65,598
Nov 6, 202513.2713.5013.2113.2113.21-1.12%62,566
Nov 5, 202513.2913.4013.0113.3613.36-0.07%73,701
Nov 4, 202513.0213.4112.9813.3713.371.52%78,346
Nov 3, 202513.0913.2612.9513.1713.171.00%48,149
Oct 31, 202513.3913.4012.9313.0413.04-2.90%69,985
Oct 30, 202513.2813.5012.3613.4313.431.05%135,862
Oct 29, 202513.5213.6313.1713.2913.29-2.64%64,835
Oct 28, 202513.6013.7113.5013.6513.65-0.22%36,569
Oct 27, 202513.5213.7413.4513.6813.681.11%42,748
Oct 24, 202513.5013.6713.5013.5313.531.20%37,831
Oct 23, 202513.6413.6413.3713.3713.37-2.34%40,782
Oct 22, 202513.3613.6913.3613.6913.692.47%38,330
Oct 21, 202513.5313.6113.3613.3613.36-1.26%44,816
Oct 20, 202513.4713.5413.3413.5313.530.45%39,063
Oct 17, 202513.2313.4813.2013.4713.471.81%42,320
Oct 16, 202513.5713.6613.1913.2313.23-2.72%57,926
Oct 15, 202513.7013.8413.5213.6013.60-0.95%34,919
Oct 14, 202513.3513.7513.3513.7313.731.55%47,572
Oct 13, 202513.5013.6013.3113.5213.520.75%36,449
Oct 10, 202513.6613.7713.3313.4213.42-1.83%71,638
Oct 9, 202513.8913.8913.4713.6713.67-1.23%62,216
Oct 8, 202513.8513.9813.7413.8413.84-45,267
Oct 7, 202514.0014.0913.8313.8413.84-0.93%50,550
Oct 6, 202514.1914.1913.8113.9713.97-1.55%57,852
Oct 3, 202514.2214.5114.1814.1914.190.71%65,746
Oct 2, 202514.0614.2214.0514.0914.09-0.21%33,770
Oct 1, 202514.1514.2014.0514.1214.12-0.42%35,334
Sep 30, 202514.3014.3914.0614.1814.18-0.91%54,573
Sep 29, 202514.2514.3914.1414.3114.311.35%82,807
Sep 26, 202514.2414.3314.0514.1214.12-0.14%43,681
Sep 25, 202514.1214.2714.0014.1414.140.35%39,841
Sep 24, 202514.3214.3214.0814.0914.09-1.61%22,202
Sep 23, 202514.4014.4314.1114.3214.32-0.07%68,603
Sep 22, 202514.4614.4814.1114.3314.33-1.10%95,317
Sep 19, 202514.2214.5113.9914.4914.492.11%182,550
Sep 18, 202513.9914.2313.9114.1914.191.50%45,526
Sep 17, 202513.9414.3113.9413.9813.980.22%62,428
Sep 16, 202514.3514.3513.9213.9513.95-1.20%75,414
Sep 15, 202514.7414.8414.1214.1214.12-7.89%106,281
Sep 12, 202515.3715.3715.1215.3314.830.46%67,305
Sep 11, 202515.1515.3815.1515.2614.760.73%57,365
Sep 10, 202515.4015.4015.0415.1514.66-0.85%31,926
Sep 9, 202515.1615.4215.1415.2814.780.13%49,747
Sep 8, 202515.5715.5715.1415.2614.76-0.84%52,979
Sep 5, 202515.5815.6015.2315.3914.89-0.58%28,676
Sep 4, 202515.1015.4815.0615.4814.983.06%44,761
Sep 3, 202514.9015.0814.8415.0214.531.14%29,595
Sep 2, 202515.0215.0814.8014.8514.37-1.00%52,333
Aug 29, 202514.9315.1214.8215.0014.510.67%33,360
Aug 28, 202515.1215.1514.7614.9014.41-1.13%30,709
Aug 27, 202514.9715.1714.9715.0714.580.74%46,513
Aug 26, 202515.1915.2714.9614.9614.47-2.03%62,470
Aug 25, 202515.4215.4214.9715.2714.77-0.46%28,100
Aug 22, 202514.9415.4014.9415.3414.843.16%43,509
Aug 21, 202515.1015.2014.8314.8714.39-1.26%34,515
Aug 20, 202514.9315.1014.7715.0614.571.28%35,560
Aug 19, 202514.6914.9014.6914.8714.391.78%39,857
Aug 18, 202514.5214.7414.3914.6114.130.62%21,106
Aug 15, 202514.5514.6014.3514.5214.050.41%21,041
Aug 14, 202514.5714.7514.4314.4613.99-2.23%26,560
Aug 13, 202514.6114.8014.5714.7914.311.16%22,078
Aug 12, 202514.2814.6214.2814.6214.143.25%32,816
Aug 11, 202514.3314.3314.1314.1613.70-0.63%18,588
Aug 8, 202514.3214.3614.1314.2513.790.56%18,034
Aug 7, 202513.9014.4213.9014.1713.712.24%59,191
Aug 6, 202513.7813.9213.6813.8613.410.36%50,729
Aug 5, 202513.6713.9113.4213.8113.361.32%72,620
Aug 4, 202513.2913.6613.2413.6313.19-0.29%49,115
Aug 1, 202513.8713.8713.5313.6713.22-0.94%49,032
Jul 31, 202514.2014.3413.7513.8013.35-3.77%49,025
Jul 30, 202514.7514.7514.1914.3413.87-2.18%59,483
Jul 29, 202514.4814.7514.4314.6614.181.45%39,361
Jul 28, 202514.5314.6714.4414.4513.98-0.48%37,088
Jul 25, 202514.5214.5714.3014.5214.050.48%31,485
Jul 24, 202514.3614.5814.3614.4513.98-31,727
Jul 23, 202514.3914.4714.3414.4513.980.77%26,541
Jul 22, 202514.0614.4214.0214.3413.872.06%57,122
Jul 21, 202513.9814.1813.9014.0513.591.08%34,246
Jul 18, 202514.1314.2113.8813.9013.45-1.00%43,527
Jul 17, 202514.0314.1213.9614.0413.58-0.35%41,222