NYSE : NREF
NexPoint Real Estate Finance, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 15.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 352.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NexPoint Real Estate Finance, Inc. (NREF) closed at 15.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.27 | 15.37 | 15.11 | 15.11 | 38,846 | -1.31% |
| 2026-10-29 | 15.54 | 15.73 | 15.26 | 15.31 | 72,878 | -0.65% |
| 2026-10-28 | 15.35 | 15.648 | 15.295 | 15.41 | 56,243 | +0.72% |
| 2026-10-27 | 15.45 | 15.75 | 15.29 | 15.3 | 77,085 | -0.65% |
| 2026-10-26 | 15.65 | 15.83 | 15.39 | 15.4 | 73,356 | -1.35% |
| 2026-10-23 | 15.72 | 15.735 | 15.401 | 15.61 | 40,577 | -1.27% |
| 2026-10-22 | 15.36 | 15.84 | 15.36 | 15.81 | 50,878 | +3.81% |
| 2026-10-21 | 15.48 | 15.7 | 15.155 | 15.23 | 32,493 | -1.74% |
| 2026-10-20 | 15.19 | 15.69 | 15.19 | 15.5 | 47,334 | +2.31% |
| 2026-10-19 | 15.4 | 15.67 | 15.09 | 15.15 | 53,495 | -1.75% |
| 2026-10-16 | 15.43 | 15.7 | 15.22 | 15.42 | 48,339 | +0.59% |
| 2026-10-15 | 15.19 | 15.499 | 15.063 | 15.33 | 37,461 | +1.39% |
| 2026-10-14 | 15.11 | 15.27 | 14.9 | 15.12 | 44,150 | -0.85% |
| 2026-10-13 | 15.58 | 15.7 | 15.2 | 15.25 | 36,364 | -1.17% |
| 2026-10-12 | 15.41 | 15.647 | 15.25 | 15.43 | 62,182 | +0.33% |
| 2026-10-09 | 15.49 | 15.65 | 15.2 | 15.38 | 46,277 | -1.28% |
| 2026-10-08 | 15.35 | 15.59 | 15.25 | 15.58 | 40,499 | +1.70% |
| 2026-10-07 | 15.29 | 15.49 | 15.18 | 15.32 | 32,439 | -0.91% |
| 2026-10-06 | 15.41 | 15.87 | 15.41 | 15.46 | 66,192 | -0.06% |
| 2026-10-05 | 15.83 | 15.83 | 15.39 | 15.47 | 53,146 | -2.15% |
| 2026-10-02 | 15.74 | 15.94 | 15.6 | 15.81 | 62,733 | +0.38% |
| 2026-10-01 | 15.53 | 16.14 | 15.2 | 15.75 | 144,015 | +1.48% |
| 2026-09-30 | 16 | 16.015 | 15.5 | 15.52 | 70,832 | -2.45% |
| 2026-09-29 | 15.48 | 16.1 | 15.48 | 15.91 | 100,578 | +2.91% |
| 2026-09-28 | 15.62 | 15.76 | 15.44 | 15.46 | 72,228 | -1.97% |
| 2026-09-25 | 15.82 | 15.92 | 15.65 | 15.77 | 52,629 | +0.06% |
| 2026-09-24 | 15.75 | 16.068 | 15.612 | 15.76 | 53,562 | -0.32% |
| 2026-09-23 | 16.29 | 16.29 | 15.75 | 15.81 | 73,199 | -3.54% |
| 2026-09-22 | 16.38 | 16.6 | 16.25 | 16.39 | 48,574 | +0.55% |
| 2026-09-21 | 16.25 | 16.38 | 16.16 | 16.3 | 44,339 | +0.18% |
| 2026-09-18 | 16.45 | 16.5 | 16.16 | 16.27 | 166,443 | -1.39% |
| 2026-09-17 | 16.05 | 16.62 | 16.01 | 16.5 | 84,674 | +3.19% |
| 2026-09-16 | 16 | 16.39 | 15.74 | 15.99 | 71,332 | +0.31% |
| 2026-09-15 | 16.49 | 16.6 | 15.91 | 15.94 | 140,568 | -4.03% |
| 2026-09-14 | 17.42 | 17.42 | 16.82 | 17.11 | 134,584 | -1.04% |
| 2026-09-11 | 17.33 | 17.62 | 17.25 | 17.29 | 103,029 | -0.17% |
| 2026-09-10 | 17.2 | 17.42 | 17.2 | 17.32 | 38,206 | +0.58% |
| 2026-09-09 | 17.45 | 17.55 | 17.17 | 17.22 | 41,091 | -1.82% |
| 2026-09-08 | 17.75 | 17.81 | 17.364 | 17.54 | 65,827 | -1.41% |
| 2026-09-04 | 17.65 | 17.91 | 17.5 | 17.79 | 47,758 | +0.74% |
| 2026-09-03 | 17.63 | 17.84 | 17.536 | 17.66 | 38,148 | +0.57% |
| 2026-09-02 | 17.44 | 17.689 | 17.29 | 17.56 | 59,953 | +1.56% |
| 2026-09-01 | 17.27 | 17.395 | 17.23 | 17.29 | 28,363 | +0.35% |
| 2026-08-31 | 17.34 | 17.65 | 17.1 | 17.23 | 28,197 | -0.06% |
| 2026-08-28 | 17.4 | 17.63 | 17.22 | 17.24 | 31,025 | -0.81% |
| 2026-08-27 | 17.02 | 17.43 | 17.02 | 17.38 | 49,436 | +1.11% |
| 2026-08-26 | 17.24 | 17.391 | 17.09 | 17.19 | 39,032 | -0.92% |
| 2026-08-25 | 17.52 | 17.66 | 17.195 | 17.35 | 33,025 | -1.36% |
| 2026-08-24 | 17.26 | 17.775 | 17.01 | 17.59 | 47,513 | +2.99% |
| 2026-08-21 | 17.19 | 17.54 | 16.99 | 17.08 | 45,126 | -1.04% |
| 2026-08-20 | 17.48 | 17.58 | 16.9 | 17.26 | 50,726 | -1.54% |
| 2026-08-19 | 17.17 | 18.1 | 17.15 | 17.53 | 83,520 | +2.04% |
| 2026-08-18 | 17.12 | 17.235 | 17.01 | 17.18 | 32,813 | +1.12% |
| 2026-08-17 | 16.93 | 17.2 | 16.93 | 16.99 | 40,913 | +0.24% |
| 2026-08-14 | 16.99 | 17.11 | 16.79 | 16.95 | 21,539 | +0.47% |
| 2026-08-13 | 16.91 | 17.11 | 16.69 | 16.87 | 27,805 | +0.42% |
| 2026-08-12 | 16.77 | 17.2 | 16.62 | 16.8 | 41,756 | +1.02% |
| 2026-08-11 | 17.11 | 17.34 | 16.46 | 16.63 | 60,001 | -2.81% |
| 2026-08-10 | 18.11 | 18.17 | 17 | 17.11 | 82,686 | -5.83% |
| 2026-08-07 | 17.47 | 18.43 | 17.47 | 18.17 | 61,268 | +3.30% |
| 2026-08-06 | 17.04 | 17.69 | 16.765 | 17.59 | 49,433 | +3.96% |
| 2026-08-05 | 17.2 | 17.31 | 16.862 | 16.92 | 44,581 | -1.57% |
| 2026-08-04 | 17.15 | 17.5 | 17.067 | 17.19 | 64,335 | -0.81% |
| 2026-08-03 | 17.05 | 17.5 | 16.87 | 17.33 | 69,035 | +2.18% |
| 2026-07-31 | 17 | 17.17 | 16.76 | 16.96 | 43,019 | +0.41% |
| 2026-07-30 | 16.91 | 17.25 | 16.8 | 16.89 | 24,835 | +0.12% |
| 2026-07-29 | 17.44 | 17.44 | 16.87 | 16.87 | 37,329 | -1.52% |
| 2026-07-28 | 16.96 | 17.25 | 16.68 | 17.13 | 52,111 | +1.54% |
| 2026-07-27 | 16.8 | 16.99 | 16.73 | 16.87 | 39,295 | +0.48% |
| 2026-07-24 | 16.54 | 16.91 | 16.475 | 16.79 | 32,956 | +2.38% |
| 2026-07-23 | 16.56 | 16.76 | 16.325 | 16.4 | 44,963 | -2.03% |
| 2026-07-22 | 16.8 | 16.91 | 16.555 | 16.74 | 41,580 | +0.24% |
| 2026-07-21 | 16.75 | 17.03 | 16.51 | 16.7 | 108,896 | -0.89% |
| 2026-07-20 | 16.92 | 17.1 | 16.661 | 16.85 | 54,996 | -0.35% |
| 2026-07-17 | 16.92 | 17.22 | 16.69 | 16.91 | 37,392 | -0.76% |
| 2026-07-16 | 16.89 | 17.09 | 16.6 | 17.04 | 54,740 | +0.89% |
| 2026-07-15 | 16.71 | 16.99 | 16.63 | 16.89 | 50,202 | +1.81% |
| 2026-07-14 | 16.42 | 16.74 | 16.42 | 16.59 | 35,568 | +0.73% |
| 2026-07-13 | 16.26 | 16.6 | 16.2 | 16.47 | 52,026 | +1.73% |
| 2026-07-10 | 15.99 | 16.24 | 15.99 | 16.19 | 30,782 | +1.57% |
| 2026-07-09 | 15.83 | 16.01 | 15.78 | 15.94 | 27,075 | +1.08% |
| 2026-07-08 | 16.03 | 16.03 | 15.71 | 15.77 | 61,027 | -2.53% |
| 2026-07-07 | 15.84 | 16.18 | 15.81 | 16.18 | 89,850 | +3.32% |
| 2026-07-06 | 15.81 | 16.045 | 15.62 | 15.66 | 52,480 | -0.45% |
| 2026-07-02 | 15.7 | 15.91 | 15.6 | 15.73 | 59,394 | +1.09% |
| 2026-07-01 | 15.5 | 15.68 | 15.37 | 15.56 | 63,118 | +0.39% |
| 2026-06-30 | 15.56 | 15.73 | 15.41 | 15.5 | 90,567 | -0.51% |
| 2026-06-29 | 15.32 | 15.87 | 15.315 | 15.58 | 135,741 | +1.30% |
| 2026-06-26 | 15.28 | 15.39 | 15.1 | 15.38 | 203,278 | +0.52% |
| 2026-06-25 | 15.1 | 15.36 | 15.04 | 15.3 | 40,465 | +1.39% |
| 2026-06-24 | 15.11 | 15.345 | 15.09 | 15.09 | 44,351 | +0.13% |
| 2026-06-23 | 14.86 | 15.15 | 14.86 | 15.07 | 50,033 | +1.14% |
| 2026-06-22 | 14.95 | 14.97 | 14.64 | 14.9 | 40,358 | +0.20% |
| 2026-06-18 | 14.62 | 14.99 | 14.62 | 14.87 | 88,566 | +1.85% |
| 2026-06-17 | 14.97 | 14.97 | 14.54 | 14.6 | 51,387 | -1.88% |
| 2026-06-16 | 14.92 | 15.08 | 14.42 | 14.88 | 134,813 | +0.00% |
| 2026-06-15 | 15.42 | 15.88 | 14.855 | 14.88 | 112,125 | -3.19% |
| 2026-06-12 | 15.74 | 16.1 | 15.74 | 15.87 | 166,700 | +1.28% |
| 2026-06-11 | 15.66 | 15.95 | 15.4 | 15.67 | 109,674 | +0.71% |
| 2026-06-10 | 15.73 | 15.973 | 15.48 | 15.56 | 99,416 | -1.52% |
| 2026-06-09 | 15.81 | 16.11 | 15.79 | 15.8 | 72,907 | +0.96% |
| 2026-06-08 | 16 | 16.12 | 15.605 | 15.65 | 95,261 | -1.76% |
| 2026-06-05 | 15.73 | 16.13 | 15.66 | 15.93 | 54,068 | +0.82% |
| 2026-06-04 | 15.65 | 15.88 | 15.59 | 15.8 | 64,879 | +1.87% |
| 2026-06-03 | 15.68 | 15.859 | 15.5 | 15.51 | 84,802 | -1.65% |
| 2026-06-02 | 15.52 | 15.9 | 15.519 | 15.77 | 50,381 | +1.61% |
| 2026-06-01 | 15.62 | 15.8 | 15.41 | 15.52 | 75,790 | -0.58% |
| 2026-05-29 | 15.6 | 15.779 | 15.57 | 15.61 | 43,921 | +0.06% |
| 2026-05-28 | 15.48 | 15.66 | 15.37 | 15.6 | 30,834 | +0.52% |
| 2026-05-27 | 15.36 | 15.52 | 15.31 | 15.52 | 32,422 | +1.44% |
| 2026-05-26 | 15.28 | 15.423 | 15.05 | 15.3 | 33,398 | +0.39% |
| 2026-05-22 | 15.59 | 15.685 | 15.15 | 15.24 | 44,335 | -0.91% |
| 2026-05-21 | 15.14 | 15.4 | 14.95 | 15.38 | 50,339 | +0.59% |
| 2026-05-20 | 14.97 | 15.34 | 14.97 | 15.29 | 57,802 | +1.59% |
| 2026-05-19 | 15.12 | 15.5 | 14.76 | 15.05 | 67,086 | -0.53% |
| 2026-05-18 | 15.21 | 15.36 | 15.05 | 15.13 | 28,675 | +0.46% |
| 2026-05-15 | 14.72 | 15.13 | 14.72 | 15.06 | 60,775 | +0.80% |
| 2026-05-14 | 15.53 | 15.945 | 14.57 | 14.94 | 113,009 | -4.29% |
| 2026-05-13 | 15.4 | 15.63 | 15.39 | 15.61 | 37,903 | +0.97% |
| 2026-05-12 | 15.5 | 15.77 | 15.4 | 15.46 | 38,534 | -0.64% |