NexPoint Real Estate Fina... (NREF)
NYSE: NREF
· Real-Time Price · USD
14.47
-0.32 (-2.16%)
At close: Aug 14, 2025, 3:59 PM
14.75
1.94%
Pre-market: Aug 15, 2025, 08:39 AM EDT
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.57 | 14.75 | 14.43 | 14.46 | 14.46 | -2.23% | 24,560 |
| Aug 13, 2025 | 14.61 | 14.80 | 14.57 | 14.79 | 14.79 | 1.16% | 22,100 |
| Aug 12, 2025 | 14.28 | 14.62 | 14.28 | 14.62 | 14.62 | 3.25% | 32,816 |
| Aug 11, 2025 | 14.33 | 14.33 | 14.13 | 14.16 | 14.16 | -0.63% | 18,600 |
| Aug 8, 2025 | 14.32 | 14.36 | 14.13 | 14.25 | 14.25 | 0.56% | 18,034 |
| Aug 7, 2025 | 13.90 | 14.42 | 13.90 | 14.17 | 14.17 | 2.24% | 59,200 |
| Aug 6, 2025 | 13.78 | 13.92 | 13.68 | 13.86 | 13.86 | 0.36% | 50,729 |
| Aug 5, 2025 | 13.67 | 13.91 | 13.42 | 13.81 | 13.81 | 1.32% | 72,620 |
| Aug 4, 2025 | 13.29 | 13.66 | 13.24 | 13.63 | 13.63 | -0.29% | 49,115 |
| Aug 1, 2025 | 13.87 | 13.87 | 13.53 | 13.67 | 13.67 | -0.94% | 49,032 |
| Jul 31, 2025 | 14.20 | 14.34 | 13.75 | 13.80 | 13.80 | -3.77% | 49,025 |
| Jul 30, 2025 | 14.75 | 14.75 | 14.19 | 14.34 | 14.34 | -2.18% | 59,500 |
| Jul 29, 2025 | 14.48 | 14.75 | 14.43 | 14.66 | 14.66 | 1.45% | 39,361 |
| Jul 28, 2025 | 14.53 | 14.66 | 14.44 | 14.45 | 14.45 | -0.48% | 37,100 |
| Jul 25, 2025 | 14.52 | 14.57 | 14.30 | 14.52 | 14.52 | 0.48% | 31,500 |
| Jul 24, 2025 | 14.36 | 14.58 | 14.36 | 14.45 | 14.45 | 0.00% | 31,727 |
| Jul 23, 2025 | 14.39 | 14.47 | 14.34 | 14.45 | 14.45 | 0.77% | 26,541 |
| Jul 22, 2025 | 14.06 | 14.42 | 14.02 | 14.34 | 14.34 | 2.06% | 57,122 |
| Jul 21, 2025 | 13.98 | 14.18 | 13.90 | 14.05 | 14.05 | 1.08% | 34,246 |
| Jul 18, 2025 | 14.13 | 14.21 | 13.88 | 13.90 | 13.90 | -1.00% | 43,527 |