NexPoint Real Estate Finance, Inc. NREF
NYSE · United States · Finance
$15.86+0.34 (+2.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.64 | +0.79% | $15.53 | $15.78 | $15.20 | 64.47K |
| 2026-09-30 | $15.52 | -2.45% | $16.00 | $16.01 | $15.50 | 70.90K |
| 2026-09-29 | $15.91 | +2.91% | $15.48 | $16.10 | $15.48 | 100.60K |
| 2026-09-28 | $15.46 | -1.97% | $15.62 | $15.76 | $15.44 | 72.20K |
| 2026-09-25 | $15.77 | +0.06% | $15.82 | $15.92 | $15.65 | 52.60K |
| 2026-09-24 | $15.76 | -0.32% | $15.75 | $16.07 | $15.61 | 53.60K |
| 2026-09-23 | $15.81 | -3.54% | $16.29 | $16.29 | $15.75 | 73.20K |
| 2026-09-22 | $16.39 | +0.55% | $16.38 | $16.60 | $16.25 | 48.60K |
| 2026-09-21 | $16.30 | +0.18% | $16.25 | $16.38 | $16.16 | 44.30K |
| 2026-09-18 | $16.27 | -1.39% | $16.45 | $16.50 | $16.16 | 170.30K |
| 2026-09-17 | $16.50 | +3.19% | $16.05 | $16.62 | $16.01 | 84.70K |
| 2026-09-16 | $15.99 | +0.31% | $16.00 | $16.39 | $15.74 | 71.30K |
| 2026-09-15 | $15.94 | -6.84% | $16.49 | $16.60 | $15.91 | 140.60K |
| 2026-09-14 | $17.11 | -1.04% | $17.42 | $17.42 | $16.82 | 134.60K |
| 2026-09-11 | $17.29 | -0.17% | $17.33 | $17.62 | $17.25 | 103.00K |
| 2026-09-10 | $17.32 | +0.58% | $17.20 | $17.42 | $17.20 | 38.20K |
| 2026-09-09 | $17.22 | -1.82% | $17.45 | $17.55 | $17.17 | 41.00K |
| 2026-09-08 | $17.54 | -1.41% | $17.75 | $17.81 | $17.36 | 65.80K |
| 2026-09-04 | $17.79 | +0.74% | $17.65 | $17.91 | $17.50 | 47.80K |
| 2026-09-03 | $17.66 | +0.57% | $17.63 | $17.84 | $17.54 | 38.10K |
| 2026-09-02 | $17.56 | +1.56% | $17.44 | $17.69 | $17.29 | 60.00K |
| 2026-09-01 | $17.29 | +0.35% | $17.27 | $17.40 | $17.23 | 28.40K |
| 2026-08-31 | $17.23 | -0.06% | $17.34 | $17.65 | $17.10 | 28.20K |
| 2026-08-28 | $17.24 | -0.81% | $17.40 | $17.63 | $17.22 | 31.00K |
| 2026-08-27 | $17.38 | +1.11% | $17.02 | $17.43 | $17.02 | 49.40K |
| 2026-08-26 | $17.19 | -0.92% | $17.24 | $17.39 | $17.09 | 39.00K |
| 2026-08-25 | $17.35 | -1.36% | $17.52 | $17.66 | $17.19 | 33.00K |
| 2026-08-24 | $17.59 | +2.99% | $17.26 | $17.77 | $17.01 | 47.50K |
| 2026-08-21 | $17.08 | -1.04% | $17.19 | $17.54 | $16.99 | 45.10K |
| 2026-08-20 | $17.26 | -1.54% | $17.48 | $17.58 | $16.90 | 50.70K |
| 2026-08-19 | $17.53 | +2.04% | $17.17 | $18.10 | $17.15 | 83.50K |
| 2026-08-18 | $17.18 | +1.12% | $17.12 | $17.24 | $17.01 | 32.80K |
| 2026-08-17 | $16.99 | +0.24% | $16.93 | $17.20 | $16.93 | 40.90K |
| 2026-08-14 | $16.95 | +0.47% | $16.99 | $17.11 | $16.79 | 21.50K |
| 2026-08-13 | $16.87 | +0.42% | $16.91 | $17.11 | $16.69 | 27.80K |
| 2026-08-12 | $16.80 | +1.02% | $16.77 | $17.20 | $16.62 | 41.80K |
| 2026-08-11 | $16.63 | -2.81% | $17.11 | $17.34 | $16.46 | 60.00K |
| 2026-08-10 | $17.11 | -5.83% | $18.11 | $18.17 | $17.00 | 82.70K |
| 2026-08-07 | $18.17 | +3.30% | $17.47 | $18.43 | $17.47 | 61.30K |
| 2026-08-06 | $17.59 | +3.96% | $17.04 | $17.69 | $16.76 | 49.40K |
| 2026-08-05 | $16.92 | -1.57% | $17.20 | $17.31 | $16.86 | 44.60K |
| 2026-08-04 | $17.19 | -0.81% | $17.15 | $17.50 | $17.07 | 64.30K |
| 2026-08-03 | $17.33 | +2.18% | $17.05 | $17.50 | $16.87 | 68.90K |
| 2026-07-31 | $16.96 | +0.41% | $17.00 | $17.17 | $16.76 | 43.00K |
| 2026-07-30 | $16.89 | +0.12% | $16.91 | $17.25 | $16.80 | 24.30K |
| 2026-07-29 | $16.87 | -1.52% | $17.44 | $17.44 | $16.87 | 37.30K |
| 2026-07-28 | $17.13 | +1.54% | $16.96 | $17.25 | $16.68 | 52.10K |
| 2026-07-27 | $16.87 | +0.48% | $16.80 | $16.99 | $16.73 | 39.30K |
| 2026-07-24 | $16.79 | +2.38% | $16.54 | $16.91 | $16.48 | 33.00K |
| 2026-07-23 | $16.40 | -2.03% | $16.56 | $16.76 | $16.33 | 45.00K |
| 2026-07-22 | $16.74 | +0.24% | $16.80 | $16.91 | $16.56 | 41.60K |
| 2026-07-21 | $16.70 | -0.89% | $16.75 | $17.03 | $16.51 | 108.90K |
| 2026-07-20 | $16.85 | -0.35% | $16.92 | $17.10 | $16.66 | 55.00K |
| 2026-07-17 | $16.91 | -0.76% | $16.92 | $17.22 | $16.69 | 37.00K |
| 2026-07-16 | $17.04 | +0.89% | $16.89 | $17.09 | $16.60 | 54.70K |
| 2026-07-15 | $16.89 | +1.81% | $16.71 | $16.99 | $16.63 | 50.20K |
| 2026-07-14 | $16.59 | +0.73% | $16.42 | $16.74 | $16.42 | 35.60K |
| 2026-07-13 | $16.47 | +1.73% | $16.26 | $16.60 | $16.20 | 51.90K |
| 2026-07-10 | $16.19 | +1.57% | $15.99 | $16.24 | $15.99 | 30.80K |
| 2026-07-09 | $15.94 | +1.08% | $15.83 | $16.01 | $15.78 | 27.10K |
| 2026-07-08 | $15.77 | -2.53% | $16.03 | $16.03 | $15.71 | 61.00K |
| 2026-07-07 | $16.18 | +3.32% | $15.84 | $16.18 | $15.81 | 89.90K |
| 2026-07-06 | $15.66 | -0.45% | $15.81 | $16.05 | $15.62 | 52.50K |
| 2026-07-02 | $15.73 | +1.09% | $15.70 | $15.91 | $15.60 | 59.20K |
| 2026-07-01 | $15.56 | +0.39% | $15.50 | $15.68 | $15.37 | 63.10K |
| 2026-06-30 | $15.50 | -0.51% | $15.56 | $15.73 | $15.41 | 90.60K |
| 2026-06-29 | $15.58 | +1.30% | $15.32 | $15.87 | $15.31 | 135.70K |
| 2026-06-26 | $15.38 | +0.52% | $15.28 | $15.39 | $15.10 | 203.30K |
| 2026-06-25 | $15.30 | +1.39% | $15.10 | $15.36 | $15.04 | 40.40K |
| 2026-06-24 | $15.09 | +0.13% | $15.11 | $15.35 | $15.09 | 44.30K |
| 2026-06-23 | $15.07 | +1.14% | $14.86 | $15.15 | $14.86 | 49.90K |
| 2026-06-22 | $14.90 | +0.20% | $14.95 | $14.97 | $14.64 | 40.30K |
| 2026-06-18 | $14.87 | +1.85% | $14.62 | $14.99 | $14.62 | 88.60K |
| 2026-06-17 | $14.60 | -1.88% | $14.97 | $14.97 | $14.54 | 51.30K |
| 2026-06-16 | $14.88 | 0.00% | $14.92 | $15.08 | $14.42 | 134.80K |
| 2026-06-15 | $14.88 | -6.24% | $15.42 | $15.88 | $14.85 | 112.10K |
| 2026-06-12 | $15.87 | +1.28% | $15.74 | $16.10 | $15.74 | 166.70K |
| 2026-06-11 | $15.67 | +0.71% | $15.66 | $15.95 | $15.40 | 109.70K |
| 2026-06-10 | $15.56 | -1.52% | $15.73 | $15.97 | $15.48 | 99.40K |
| 2026-06-09 | $15.80 | +0.96% | $15.81 | $16.11 | $15.79 | 72.90K |
| 2026-06-08 | $15.65 | -1.76% | $16.00 | $16.12 | $15.60 | 95.20K |
| 2026-06-05 | $15.93 | +0.82% | $15.73 | $16.13 | $15.66 | 54.00K |
| 2026-06-04 | $15.80 | +1.87% | $15.65 | $15.88 | $15.59 | 64.90K |
| 2026-06-03 | $15.51 | -1.65% | $15.68 | $15.86 | $15.50 | 84.80K |
| 2026-06-02 | $15.77 | +1.61% | $15.52 | $15.90 | $15.52 | 50.40K |
| 2026-06-01 | $15.52 | -0.58% | $15.62 | $15.80 | $15.41 | 75.80K |
| 2026-05-29 | $15.61 | +0.06% | $15.60 | $15.78 | $15.57 | 43.90K |
| 2026-05-28 | $15.60 | +0.52% | $15.48 | $15.66 | $15.37 | 30.80K |
| 2026-05-27 | $15.52 | +1.44% | $15.36 | $15.52 | $15.31 | 32.40K |
| 2026-05-26 | $15.30 | +0.39% | $15.28 | $15.42 | $15.05 | 33.40K |