NexPoint Real Estate Fina... (NREF)
NYSE: NREF
· Real-Time Price · USD
14.19
0.10 (0.71%)
At close: Oct 03, 2025, 3:59 PM
14.19
0.00%
After-hours: Oct 03, 2025, 05:16 PM EDT
NREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.22 | 14.51 | 14.18 | 14.19 | 14.19 | 0.71% | 65,210 |
| Oct 2, 2025 | 14.06 | 14.22 | 14.05 | 14.09 | 14.09 | -0.21% | 33,800 |
| Oct 1, 2025 | 14.15 | 14.20 | 14.05 | 14.12 | 14.12 | -0.42% | 35,334 |
| Sep 30, 2025 | 14.30 | 14.39 | 14.06 | 14.18 | 14.18 | -0.91% | 54,600 |
| Sep 29, 2025 | 14.25 | 14.39 | 14.14 | 14.31 | 14.31 | 1.35% | 82,807 |
| Sep 26, 2025 | 14.24 | 14.33 | 14.05 | 14.12 | 14.12 | -0.14% | 43,700 |
| 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 |
Page 1 of 72