NexPoint Real Estate Finance, Inc.NREFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.82 | $15.17 | $14.81 | $14.90 | 70,470 |
| 1/30/2026 | $14.80 | $14.81 | $14.56 | $14.77 | 42,800 |
| 1/29/2026 | $14.61 | $14.98 | $14.61 | $14.98 | 43,400 |
| 1/28/2026 | $14.57 | $14.83 | $14.47 | $14.51 | 30,615 |
| 1/27/2026 | $14.44 | $14.68 | $14.32 | $14.52 | 27,400 |
| 1/26/2026 | $14.62 | $14.67 | $14.39 | $14.50 | 55,647 |
| 1/23/2026 | $14.69 | $14.78 | $14.42 | $14.62 | 40,009 |
| 1/22/2026 | $14.70 | $14.95 | $14.62 | $14.67 | 58,530 |
| 1/21/2026 | $14.49 | $14.75 | $14.42 | $14.71 | 42,120 |
| 1/20/2026 | $14.85 | $14.95 | $14.13 | $14.36 | 109,911 |
| 1/16/2026 | $14.83 | $15.08 | $14.83 | $14.98 | 78,671 |
| 1/15/2026 | $14.72 | $14.97 | $14.65 | $14.85 | 41,430 |
| 1/14/2026 | $14.40 | $14.75 | $14.31 | $14.71 | 52,000 |
| 1/13/2026 | $14.21 | $14.50 | $14.21 | $14.38 | 54,220 |
| 1/12/2026 | $14.14 | $14.30 | $14.06 | $14.12 | 48,300 |
| 1/9/2026 | $14.11 | $14.27 | $14.06 | $14.19 | 36,900 |
| 1/8/2026 | $14.01 | $14.23 | $14.01 | $14.03 | 64,764 |
| 1/7/2026 | $13.96 | $14.17 | $13.81 | $14.13 | 76,418 |
| 1/6/2026 | $14.08 | $14.08 | $13.86 | $13.91 | 58,503 |
| 1/5/2026 | $14.27 | $14.44 | $13.99 | $14.04 | 76,101 |
| 1/2/2026 | $14.12 | $14.32 | $14.00 | $14.09 | 54,370 |
| 12/31/2025 | $14.32 | $14.47 | $14.08 | $14.08 | 66,500 |
| 12/30/2025 | $14.02 | $14.47 | $14.02 | $14.26 | 89,342 |
| 12/29/2025 | $14.10 | $14.16 | $13.89 | $13.96 | 41,000 |
| 12/26/2025 | $14.07 | $14.10 | $13.88 | $14.05 | 28,300 |
| 12/24/2025 | $13.89 | $14.02 | $13.85 | $14.00 | 29,542 |
| 12/23/2025 | $14.00 | $14.18 | $13.91 | $13.93 | 64,839 |
| 12/22/2025 | $14.21 | $14.27 | $14.05 | $14.08 | 56,841 |
| 12/19/2025 | $14.55 | $14.62 | $14.21 | $14.21 | 94,422 |
| 12/18/2025 | $14.58 | $14.64 | $14.49 | $14.57 | 68,500 |
| 12/17/2025 | $14.38 | $14.58 | $14.25 | $14.52 | 90,800 |
| 12/16/2025 | $14.44 | $14.52 | $14.31 | $14.31 | 126,047 |
| 12/15/2025 | $14.57 | $14.62 | $14.35 | $14.53 | 80,739 |
| 12/12/2025 | $15.19 | $15.26 | $14.98 | $14.98 | 104,300 |
| 12/11/2025 | $15.26 | $15.26 | $15.03 | $15.11 | 42,557 |
| 12/10/2025 | $15.15 | $15.30 | $15.08 | $15.17 | 92,900 |
| 12/9/2025 | $14.84 | $15.13 | $14.84 | $15.09 | 87,800 |
| 12/8/2025 | $14.79 | $14.92 | $14.73 | $14.80 | 74,616 |
| 12/5/2025 | $14.65 | $14.79 | $14.65 | $14.73 | 42,203 |
| 12/4/2025 | $14.75 | $14.80 | $14.56 | $14.59 | 37,145 |
| 12/3/2025 | $14.67 | $14.83 | $14.53 | $14.79 | 52,700 |
| 12/2/2025 | $14.49 | $14.64 | $14.22 | $14.56 | 63,300 |
| 12/1/2025 | $14.44 | $14.58 | $14.22 | $14.44 | 55,400 |
| 11/28/2025 | $14.52 | $14.52 | $14.37 | $14.48 | 13,616 |
| 11/26/2025 | $14.35 | $14.57 | $14.35 | $14.45 | 29,400 |
| 11/25/2025 | $14.19 | $14.49 | $14.17 | $14.44 | 27,900 |
| 11/24/2025 | $14.15 | $14.15 | $13.99 | $14.06 | 35,904 |
| 11/21/2025 | $13.70 | $14.13 | $13.58 | $14.11 | 73,120 |
| 11/20/2025 | $13.82 | $13.82 | $13.52 | $13.55 | 50,133 |
| 11/19/2025 | $13.60 | $13.92 | $13.60 | $13.63 | 38,027 |
| 11/18/2025 | $13.83 | $13.96 | $13.67 | $13.72 | 100,441 |
| 11/17/2025 | $14.03 | $14.27 | $13.91 | $13.91 | 66,845 |
| 11/14/2025 | $13.80 | $14.09 | $13.70 | $14.03 | 59,211 |
| 11/13/2025 | $13.98 | $14.05 | $13.76 | $13.82 | 42,700 |
| 11/12/2025 | $13.97 | $14.16 | $13.90 | $14.05 | 83,600 |
| 11/11/2025 | $13.41 | $13.87 | $13.37 | $13.75 | 52,619 |
| 11/10/2025 | $13.55 | $13.58 | $13.35 | $13.45 | 59,118 |
| 11/7/2025 | $13.21 | $13.50 | $13.16 | $13.38 | 65,600 |
| 11/6/2025 | $13.27 | $13.50 | $13.21 | $13.21 | 62,566 |
| 11/5/2025 | $13.29 | $13.40 | $13.01 | $13.36 | 73,701 |