NexPoint Real Estate Finance Inc. (NREF) Historical Stock Price Data | Complete Trading History - Stocknear

NexPoint Real Estate Fina...

NYSE: NREF · Real-Time Price · USD
14.09
-0.05 (-0.35%)
At close: Sep 26, 2025, 3:59 PM
14.17
0.57%
After-hours: Sep 26, 2025, 06:22 PM EDT

NREF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 14.24 14.33 14.05 14.12 14.12 -0.14% 43,681
Sep 25, 2025 14.12 14.27 14.00 14.14 14.14 0.35% 39,841
Sep 24, 2025 14.32 14.32 14.08 14.09 14.09 -1.61% 22,202
Sep 23, 2025 14.40 14.43 14.11 14.32 14.32 -0.07% 68,603
Sep 22, 2025 14.46 14.48 14.11 14.33 14.33 -1.10% 95,317
Sep 19, 2025 14.22 14.51 13.99 14.49 14.49 2.11% 182,550
Sep 18, 2025 13.99 14.23 13.91 14.19 14.19 1.50% 45,526
Sep 17, 2025 13.94 14.31 13.94 13.98 13.98 0.22% 62,428
Sep 16, 2025 14.35 14.35 13.92 13.95 13.95 -1.20% 75,414
Sep 15, 2025 14.74 14.84 14.12 14.12 14.12 -7.89% 106,300
Sep 12, 2025 15.37 15.37 15.12 15.33 14.83 0.46% 67,305
Sep 11, 2025 15.15 15.38 15.15 15.26 14.76 0.73% 57,400
Sep 10, 2025 15.40 15.40 15.04 15.15 14.66 -0.85% 31,926
Sep 9, 2025 15.16 15.42 15.14 15.28 14.78 0.13% 49,747
Sep 8, 2025 15.57 15.57 15.14 15.26 14.76 -0.84% 53,000
Sep 5, 2025 15.58 15.60 15.23 15.39 14.89 -0.58% 28,700
Sep 4, 2025 15.10 15.48 15.06 15.48 14.98 3.06% 44,800
Sep 3, 2025 14.90 15.08 14.84 15.02 14.53 1.14% 29,600
Sep 2, 2025 15.02 15.08 14.80 14.85 14.37 -1.00% 52,333
Aug 29, 2025 14.93 15.12 14.82 15.00 14.51 0.67% 33,400