Skip to main content
NexPoint Real Estate Finance, Inc. (NREF)
NYSE: NREF · Real-Time Price · USD
14.47
+0.18 (1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
14.50
+0.03 (0.21%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3114.6714.3114.4714.471.26%44,503
Apr 27, 202614.1514.4514.1514.2914.290.99%37,589
Apr 24, 202613.9814.2113.9814.1514.151.22%22,974
Apr 23, 202614.0814.0813.8613.9813.98-37,783
Apr 22, 202613.9014.0713.8813.9813.980.87%21,056
Apr 21, 202614.0914.1513.7313.8613.86-1.21%17,366
Apr 20, 202614.0614.2314.0014.0314.03-0.21%58,166
Apr 17, 202613.9614.2113.9614.0614.060.93%29,394
Apr 16, 202614.0714.1413.8913.9313.93-1.00%27,782
Apr 15, 202613.9514.1413.8014.0714.070.50%36,558
Apr 14, 202614.0714.0813.8814.0014.000.21%38,052
Apr 13, 202613.6614.0413.6613.9713.971.31%54,237
Apr 10, 202613.8813.9713.7213.7913.79-0.65%32,702
Apr 9, 202613.6114.0613.5313.8813.882.36%68,170
Apr 8, 202613.5313.6713.4513.5613.562.34%61,630
Apr 7, 202613.3413.5313.1013.2513.25-0.75%63,015
Apr 6, 202613.3413.5313.2613.3513.35-0.07%40,750
Apr 2, 202613.1113.3912.9313.3613.360.45%29,988
Apr 1, 202613.5313.6513.1013.3013.30-1.26%60,998
Mar 31, 202613.5313.6013.2013.4713.470.67%81,578
Mar 30, 202612.9913.6412.9713.3813.383.96%120,498
Mar 27, 202613.3713.3712.8412.8712.87-3.81%56,091
Mar 26, 202613.4513.5413.2613.3813.380.07%47,638
Mar 25, 202613.2213.4713.1413.3713.371.75%38,287
Mar 24, 202613.1413.3313.0113.1413.14-0.30%41,744
Mar 23, 202613.0113.2912.9013.1813.181.62%60,249
Mar 20, 202612.9512.9712.6012.9712.97-0.54%200,112
Mar 19, 202613.0013.2112.8013.0413.04-0.61%66,321
Mar 18, 202613.3913.5312.9613.1213.12-2.02%60,433
Mar 17, 202613.4113.8113.2813.3913.39-0.15%57,164
Mar 16, 202613.1413.5413.1413.4113.411.98%59,251
Mar 13, 202613.8013.9013.1413.1513.15-7.26%112,571
Mar 12, 202614.3714.4914.1114.1813.68-2.34%125,945
Mar 11, 202614.6514.7314.3014.5214.01-0.55%62,335
Mar 10, 202614.6414.7514.4414.6014.09-0.27%45,361
Mar 9, 202614.6014.6514.1114.6414.12-57,612
Mar 6, 202614.6914.9014.4914.6414.12-0.88%57,482
Mar 5, 202614.7914.9714.6414.7714.25-0.67%61,142
Mar 4, 202614.7114.9214.6014.8714.351.85%39,999
Mar 3, 202614.6814.7614.4014.6014.09-1.35%44,331
Mar 2, 202614.4214.9114.4214.8014.282.00%47,407
Feb 27, 202614.7514.7514.4614.5114.00-1.09%33,181
Feb 26, 202614.4014.8014.4014.6714.150.34%52,351
Feb 25, 202614.8714.8714.5014.6214.10-0.61%40,413
Feb 24, 202614.5514.7914.3614.7114.191.87%47,887
Feb 23, 202614.7814.8614.4014.4413.93-2.83%55,860
Feb 20, 202614.5514.9414.5514.8614.342.48%30,289
Feb 19, 202614.7414.8414.5014.5013.99-1.36%50,775
Feb 18, 202614.8515.0014.6414.7014.18-1.74%33,083
Feb 17, 202615.1015.1014.8114.9614.43-0.80%57,136
Feb 13, 202614.8115.2114.7615.0814.551.82%36,219
Feb 12, 202614.9515.0514.7514.8114.29-0.60%39,409
Feb 11, 202614.9314.9714.6514.9014.370.07%75,553
Feb 10, 202614.8615.0314.8214.8914.360.95%25,115
Feb 9, 202614.8014.9814.7514.7514.23-0.67%50,250
Feb 6, 202614.8214.9514.8214.8514.33-0.07%31,076
Feb 5, 202615.0815.0914.8114.8614.34-0.67%36,397
Feb 4, 202615.0515.1014.8914.9614.430.07%40,072
Feb 3, 202614.8615.0414.7714.9514.420.34%27,294
Feb 2, 202614.8215.1714.8114.9014.370.88%70,507
Jan 30, 202614.8014.8114.5614.7714.25-1.40%42,771
Jan 29, 202614.6114.9814.6114.9814.453.24%43,400
Jan 28, 202614.5714.8314.4714.5114.00-0.07%30,615
Jan 27, 202614.4414.6814.3214.5214.010.14%27,392
Jan 26, 202614.6214.6714.3914.5013.99-0.82%55,647
Jan 23, 202614.6914.7814.4214.6214.10-0.34%40,009
Jan 22, 202614.7014.9514.6214.6714.15-0.27%58,530
Jan 21, 202614.4914.7514.4314.7114.192.44%42,120
Jan 20, 202614.8514.9514.1314.3613.85-4.14%109,911
Jan 16, 202614.8315.0814.8314.9814.450.88%78,671
Jan 15, 202614.7214.9714.6514.8514.330.95%41,430
Jan 14, 202614.4014.7514.3114.7114.192.29%51,950
Jan 13, 202614.2114.5014.2114.3813.871.84%54,220
Jan 12, 202614.1414.3014.0614.1213.62-0.49%48,259
Jan 9, 202614.1114.2714.0614.1913.691.14%36,892
Jan 8, 202614.0114.2314.0114.0313.54-0.71%64,764
Jan 7, 202613.9614.1713.8114.1313.631.58%76,418
Jan 6, 202614.0814.0813.8613.9113.42-0.93%58,503
Jan 5, 202614.2714.4413.9914.0413.54-0.35%76,101
Jan 2, 202614.1214.3214.0014.0913.590.07%54,370
Dec 31, 202514.3214.4714.0814.0813.58-1.26%66,474
Dec 30, 202514.0214.4714.0214.2613.762.15%89,342
Dec 29, 202514.1014.1613.8913.9613.47-0.64%40,985
Dec 26, 202514.0714.1013.8814.0513.550.36%28,296
Dec 24, 202513.8914.0213.8514.0013.510.50%29,542
Dec 23, 202514.0014.1813.9113.9313.44-1.07%64,839
Dec 22, 202514.2114.2714.0514.0813.58-0.91%56,841
Dec 19, 202514.5514.6214.2114.2113.71-2.47%94,422
Dec 18, 202514.5814.6414.4914.5714.060.34%68,478
Dec 17, 202514.3814.5814.2514.5214.011.47%90,762
Dec 16, 202514.4414.5214.3114.3113.81-1.51%126,047
Dec 15, 202514.5714.6214.3514.5314.02-3.00%80,739
Dec 12, 202515.1915.2614.9814.9813.97-0.86%104,286
Dec 11, 202515.2615.2615.0315.1114.09-0.40%42,557
Dec 10, 202515.1515.3015.0815.1714.150.53%92,886
Dec 9, 202514.8415.1314.8415.0914.071.96%87,797
Dec 8, 202514.7914.9214.7314.8013.800.48%74,616
Dec 5, 202514.6514.7914.6514.7313.740.96%42,203
Dec 4, 202514.7514.8014.5614.5913.61-1.35%37,145
Dec 3, 202514.6714.8314.5314.7913.791.58%52,684