Nexpoint Real Estate Finance Inc (NREF) Historical Stock Data
15.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NREF is up 0.30% a day on average. There have been 19 days where Nexpoint Real Estate Finance Inc closed green and 11 days where NREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 15.26 | 15.11 | ↓$0.15 (-0.98%) | 15.03 | 15.26 | 42.56K |
| 2025-12-10 | 15.15 | 15.17 | ↑$0.02 (0.13%) | 15.08 | 15.30 | 92.89K |
| 2025-12-09 | 14.84 | 15.09 | ↑$0.25 (1.68%) | 14.84 | 15.13 | 87.80K |
| 2025-12-08 | 14.79 | 14.80 | ↑$0.01 (0.07%) | 14.73 | 14.92 | 74.62K |
| 2025-12-05 | 14.65 | 14.73 | ↑$0.08 (0.55%) | 14.65 | 14.79 | 42.20K |
| 2025-12-04 | 14.75 | 14.59 | ↓$0.16 (-1.08%) | 14.56 | 14.80 | 37.15K |
| 2025-12-03 | 14.67 | 14.79 | ↑$0.12 (0.82%) | 14.53 | 14.83 | 52.68K |
| 2025-12-02 | 14.49 | 14.56 | ↑$0.07 (0.48%) | 14.22 | 14.64 | 63.29K |
| 2025-12-01 | 14.44 | 14.44 | ↑$0.00 (0.00%) | 14.22 | 14.58 | 55.36K |
| 2025-11-28 | 14.52 | 14.48 | ↓$0.04 (-0.28%) | 14.37 | 14.52 | 13.62K |
| 2025-11-26 | 14.35 | 14.45 | ↑$0.10 (0.70%) | 14.35 | 14.57 | 29.35K |
| 2025-11-25 | 14.19 | 14.44 | ↑$0.25 (1.76%) | 14.17 | 14.49 | 27.86K |
| 2025-11-24 | 14.15 | 14.06 | ↓$0.09 (-0.64%) | 13.99 | 14.15 | 35.90K |
| 2025-11-21 | 13.70 | 14.11 | ↑$0.41 (2.99%) | 13.58 | 14.13 | 73.12K |
| 2025-11-20 | 13.82 | 13.55 | ↓$0.27 (-1.95%) | 13.52 | 13.82 | 50.13K |
| 2025-11-19 | 13.60 | 13.63 | ↑$0.03 (0.22%) | 13.60 | 13.92 | 38.03K |
| 2025-11-18 | 13.83 | 13.72 | ↓$0.11 (-0.80%) | 13.67 | 13.96 | 100.44K |
| 2025-11-17 | 14.03 | 13.91 | ↓$0.12 (-0.86%) | 13.91 | 14.27 | 66.85K |
| 2025-11-14 | 13.80 | 14.03 | ↑$0.23 (1.67%) | 13.70 | 14.09 | 59.21K |
| 2025-11-13 | 13.98 | 13.82 | ↓$0.16 (-1.14%) | 13.76 | 14.05 | 42.69K |
| 2025-11-12 | 13.97 | 14.05 | ↑$0.08 (0.57%) | 13.90 | 14.16 | 83.58K |
| 2025-11-11 | 13.41 | 13.75 | ↑$0.34 (2.54%) | 13.37 | 13.87 | 52.62K |
| 2025-11-10 | 13.55 | 13.45 | ↓$0.10 (-0.74%) | 13.35 | 13.58 | 59.12K |
| 2025-11-07 | 13.21 | 13.38 | ↑$0.17 (1.29%) | 13.16 | 13.50 | 65.60K |
| 2025-11-06 | 13.27 | 13.21 | ↓$0.06 (-0.45%) | 13.21 | 13.50 | 62.37K |
| 2025-11-05 | 13.29 | 13.36 | ↑$0.07 (0.53%) | 13.01 | 13.40 | 73.70K |
| 2025-11-04 | 13.02 | 13.37 | ↑$0.35 (2.69%) | 12.98 | 13.41 | 78.35K |
| 2025-11-03 | 13.09 | 13.17 | ↑$0.08 (0.61%) | 12.95 | 13.26 | 48.15K |
| 2025-10-31 | 13.39 | 13.04 | ↓$0.35 (-2.61%) | 12.93 | 13.40 | 69.99K |
| 2025-10-30 | 13.28 | 13.43 | ↑$0.15 (1.13%) | 12.36 | 13.50 | 135.86K |
Create an account or log in to view more rows.
$NREF Buy Buy Buy
$NREF buy and HODL
$NREF Keep up the pressure.
$NREF Was last two days consolidation??
$NREF prepare your cash to buy dip
$NREF great sale!!!! Buy buy buy
$NREF Algorithms are playing games
$NREF I bought the dip
$NREF I don't know shit
but I know I'm holdin till I at least triple up
$NREF im in.