Nexpoint Real Estate Finance Inc (NREF) Historical Stock Data
14.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NREF is down -0.14% a day on average. There have been 15 days where Nexpoint Real Estate Finance Inc closed green and 15 days where NREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 14.42 | 14.34 | ↓$0.08 (-0.55%) | 14.25 | 14.43 | 10.82K |
| 2025-05-07 | 14.44 | 14.41 | ↓$0.03 (-0.21%) | 14.32 | 14.66 | 28.75K |
| 2025-05-06 | 14.10 | 14.31 | ↑$0.21 (1.49%) | 14.07 | 14.40 | 13.76K |
| 2025-05-05 | 14.44 | 14.21 | ↓$0.23 (-1.59%) | 14.16 | 14.73 | 37.71K |
| 2025-05-02 | 14.44 | 14.56 | ↑$0.12 (0.83%) | 14.27 | 14.65 | 25.15K |
| 2025-05-01 | 14.10 | 14.30 | ↑$0.20 (1.42%) | 13.90 | 14.62 | 284.61K |
| 2025-04-30 | 14.46 | 14.63 | ↑$0.17 (1.18%) | 14.02 | 14.73 | 40.50K |
| 2025-04-29 | 14.23 | 14.49 | ↑$0.26 (1.83%) | 14.02 | 14.78 | 43.88K |
| 2025-04-28 | 13.67 | 14.21 | ↑$0.54 (3.95%) | 13.67 | 14.29 | 31K |
| 2025-04-25 | 13.70 | 13.64 | ↓$0.06 (-0.44%) | 13.54 | 13.84 | 20.99K |
| 2025-04-24 | 13.68 | 13.81 | ↑$0.13 (0.95%) | 13.41 | 14.05 | 22.94K |
| 2025-04-23 | 14.25 | 13.73 | ↓$0.52 (-3.65%) | 13.54 | 14.25 | 30.97K |
| 2025-04-22 | 13.89 | 14.03 | ↑$0.14 (1.01%) | 13.83 | 14.22 | 37.56K |
| 2025-04-21 | 13.96 | 13.72 | ↓$0.24 (-1.72%) | 13.59 | 14.04 | 34.25K |
| 2025-04-17 | 13.57 | 13.98 | ↑$0.41 (3.02%) | 13.57 | 14.04 | 19.77K |
| 2025-04-16 | 13.63 | 13.55 | ↓$0.08 (-0.59%) | 13.38 | 13.79 | 27.62K |
| 2025-04-15 | 13.40 | 13.61 | ↑$0.21 (1.57%) | 13.40 | 13.85 | 44.69K |
| 2025-04-14 | 13.26 | 13.40 | ↑$0.14 (1.06%) | 13.02 | 13.65 | 54.84K |
| 2025-04-11 | 12.66 | 12.81 | ↑$0.15 (1.18%) | 12.33 | 13.06 | 48.22K |
| 2025-04-10 | 13.15 | 12.75 | ↓$0.40 (-3.04%) | 12.51 | 13.35 | 51.81K |
| 2025-04-09 | 12.59 | 13.26 | ↑$0.67 (5.32%) | 12.14 | 13.56 | 56.24K |
| 2025-04-08 | 13.65 | 12.72 | ↓$0.93 (-6.81%) | 12.65 | 13.80 | 63.18K |
| 2025-04-07 | 14.00 | 13.27 | ↓$0.73 (-5.21%) | 13.00 | 14.15 | 106.49K |
| 2025-04-04 | 14.35 | 14.21 | ↓$0.14 (-0.98%) | 13.75 | 14.49 | 84.89K |
| 2025-04-03 | 14.51 | 14.67 | ↑$0.16 (1.10%) | 14.50 | 14.89 | 35.02K |
| 2025-04-02 | 14.93 | 14.91 | ↓$0.02 (-0.13%) | 14.51 | 14.94 | 44.10K |
| 2025-04-01 | 15.28 | 14.93 | ↓$0.35 (-2.29%) | 14.82 | 15.39 | 51.29K |
| 2025-03-31 | 15.24 | 15.29 | ↑$0.05 (0.33%) | 14.90 | 15.55 | 60.26K |
| 2025-03-28 | 15.55 | 15.19 | ↓$0.36 (-2.32%) | 14.50 | 16.80 | 131.82K |
| 2025-03-27 | 15.59 | 15.46 | ↓$0.13 (-0.83%) | 15.23 | 15.70 | 21.31K |
Create an account or log in to view more rows.
$NREF I don't know shit
but I know I'm holdin till I at least triple up
$NREF im in.
$NREF The United States stock market is going to crash.
$NREF the catalyst we need !
$NREF Let it go...
$NREF bear trap dude
$NREF It's happening!
$NREF I warned everyone this company sucks
$NREF holding unfortunately lol
$NREF Who’s still buying calls?