NexPoint Real Estate Finance Inc.

15.25
0.06 (0.39%)
At close: Mar 31, 2025, 3:59 PM
15.20
-0.33%
After-hours: Mar 31, 2025, 05:57 PM EDT

NexPoint Real Estate Finance Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 15.55 16.80 14.50 15.19 -0.27 -1.75% 131,824
Mar 27, 2025 15.59 15.70 15.23 15.46 -0.14 -0.90% 21,311
Mar 26, 2025 15.65 15.88 15.41 15.60 -0.14 -0.89% 35,000
Mar 25, 2025 16.19 16.19 15.63 15.74 -0.33 -2.05% 45,000
Mar 24, 2025 15.83 16.16 15.58 16.07 0.24 1.52% 99,000
Mar 21, 2025 15.68 15.99 15.51 15.83 0.09 0.57% 64,048
Mar 20, 2025 15.66 15.87 15.51 15.74 0.03 0.19% 16,111
Mar 19, 2025 15.78 15.87 15.48 15.71 -0.04 -0.25% 21,500
Mar 18, 2025 15.29 15.75 15.26 15.75 0.30 1.94% 40,600
Mar 17, 2025 15.83 15.83 15.37 15.45 -0.35 -2.22% 48,800
Mar 14, 2025 15.68 15.99 15.60 15.80 -0.33 -2.05% 54,500
Mar 13, 2025 16.09 16.31 15.88 16.13 0.04 0.25% 66,600
Mar 12, 2025 16.12 16.31 15.75 16.09 0.02 0.12% 40,270
Mar 11, 2025 16.24 16.37 16.00 16.07 -0.18 -1.11% 41,300
Mar 10, 2025 16.37 16.61 16.16 16.25 -0.13 -0.79% 51,934
Mar 7, 2025 15.99 16.53 15.99 16.38 0.49 3.08% 42,138
Mar 6, 2025 16.06 16.08 15.79 15.89 -0.18 -1.12% 22,500
Mar 5, 2025 15.84 16.21 15.84 16.07 0.07 0.44% 41,715
Mar 4, 2025 16.51 16.51 15.91 16.00 -0.57 -3.44% 34,600
Mar 3, 2025 16.50 16.75 16.31 16.57 0.12 0.73% 42,800
Feb 28, 2025 16.40 16.78 16.02 16.45 0.05 0.30% 40,040
Feb 27, 2025 15.80 16.80 15.70 16.40 0.19 1.17% 52,327
Feb 26, 2025 16.14 16.40 16.13 16.21 0.07 0.43% 31,000
Feb 25, 2025 15.91 16.28 15.91 16.14 0.32 2.02% 29,800
Feb 24, 2025 15.70 16.09 15.67 15.82 0.27 1.74% 49,200
Feb 21, 2025 15.59 15.69 15.40 15.55 -0.01 -0.06% 31,323
Feb 20, 2025 15.73 15.73 15.35 15.56 -0.15 -0.95% 31,617
Feb 19, 2025 15.58 15.73 15.42 15.71 -0.02 -0.13% 33,000
Feb 18, 2025 15.56 15.80 15.51 15.73 0.14 0.90% 27,200
Feb 14, 2025 15.84 15.84 15.47 15.59 -0.17 -1.08% 15,900
Feb 13, 2025 15.59 15.78 15.29 15.76 0.30 1.94% 31,500
Feb 12, 2025 15.42 15.53 15.22 15.46 -0.17 -1.09% 26,327
Feb 11, 2025 15.42 15.67 15.34 15.63 0.06 0.39% 21,900
Feb 10, 2025 15.52 15.61 15.33 15.57 0.01 0.06% 20,135
Feb 7, 2025 15.32 15.70 15.31 15.56 -0.24 -1.52% 32,100
Feb 6, 2025 15.56 15.84 15.56 15.80 0.28 1.80% 31,300
Feb 5, 2025 15.54 15.57 15.28 15.52 0.07 0.45% 20,208
Feb 4, 2025 15.39 15.57 15.06 15.45 -0.03 -0.19% 25,351
Feb 3, 2025 15.09 15.60 15.09 15.48 0.07 0.45% 31,142
Jan 31, 2025 15.33 15.52 15.25 15.41 0.00 0.00% 27,716
Jan 30, 2025 15.29 15.41 15.12 15.41 0.16 1.05% 24,642
Jan 29, 2025 15.19 15.33 15.10 15.25 -0.02 -0.13% 25,700
Jan 28, 2025 15.28 15.33 15.17 15.27 -0.08 -0.52% 35,400
Jan 27, 2025 15.16 15.38 15.16 15.35 0.20 1.32% 33,716
Jan 24, 2025 15.25 15.36 15.05 15.15 -0.07 -0.46% 19,430
Jan 23, 2025 14.90 15.22 14.90 15.22 0.17 1.13% 29,700
Jan 22, 2025 14.90 15.24 14.90 15.05 0.10 0.67% 60,100
Jan 21, 2025 15.63 15.68 14.78 14.95 -0.72 -4.59% 92,635
Jan 17, 2025 15.50 15.78 15.47 15.67 0.23 1.49% 30,849
Jan 16, 2025 15.62 15.72 15.41 15.44 -0.18 -1.15% 25,222