NYSE - Delayed Quote
USD
NexPoint Real Estate Finance, Inc. (NREF-PA)
24.01
0.00
(0.00%)
At close: October 30 at 11:34:34 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.01
24.01
24.01
24.01
24.01
580
Oct 29, 2026
24.55
24.55
24.11
24.11
24.11
695
Oct 28, 2026
24.09
24.62
24.09
24.62
24.62
1,500
Oct 27, 2026
24.12
24.55
24.00
24.55
24.55
654
Oct 26, 2026
24.55
24.70
23.52
24.10
24.10
2,495
Oct 23, 2026
24.66
25.15
24.62
24.70
24.70
1,950
Oct 22, 2026
24.65
24.65
24.55
24.55
24.55
929
Oct 21, 2026
24.41
24.65
24.41
24.65
24.65
1,057
Oct 20, 2026
24.97
24.97
24.40
24.67
24.67
1,384
Oct 19, 2026
24.87
24.87
24.64
24.64
24.64
664
Oct 16, 2026
25.07
25.07
24.87
24.87
24.87
858
Oct 15, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
25.06
25.10
24.53
24.99
24.99
4,956
Oct 14, 2026
25.48
25.48
25.06
25.10
24.57
7,875
Oct 13, 2026
25.07
25.77
25.07
25.47
24.93
30,315
Oct 12, 2026
25.50
25.95
25.10
25.10
24.57
8,007
Oct 9, 2026
25.01
25.88
25.00
25.60
25.06
9,545
Oct 8, 2026
25.22
25.60
25.10
25.22
24.69
13,458
Oct 7, 2026
24.97
25.96
24.49
25.08
24.55
82,751
Oct 6, 2026
24.55
24.93
24.55
24.91
24.38
674
Oct 5, 2026
24.97
25.05
24.28
24.71
24.19
4,514
Oct 2, 2026
25.00
25.00
24.30
24.84
24.31
1,041
Oct 1, 2026
24.73
25.17
24.06
24.97
24.44
3,807
Sep 30, 2026
24.77
25.64
24.71
24.85
24.32
4,489
Sep 29, 2026
25.13
25.16
24.72
24.90
24.37
1,424
Sep 28, 2026
25.23
25.31
24.93
25.31
24.77
2,992
Sep 25, 2026
25.41
25.41
25.20
25.20
24.67
1,401
Sep 24, 2026
25.11
25.25
24.91
25.25
24.72
1,810
Sep 23, 2026
24.71
25.67
24.70
25.05
24.52
4,016
Sep 22, 2026
24.87
24.87
24.87
24.87
24.35
-
Sep 21, 2026
24.75
24.87
24.75
24.87
24.35
1,092
Sep 18, 2026
24.93
25.00
24.80
24.88
24.35
2,778
Sep 17, 2026
24.80
24.80
24.75
24.75
24.23
2,429
Sep 16, 2026
24.71
24.97
24.71
24.97
24.44
890
Sep 15, 2026
24.76
24.94
24.52
24.52
24.00
1,143
Sep 14, 2026
25.01
25.26
24.50
24.85
24.32
6,954
Sep 11, 2026
25.05
25.38
25.01
25.10
24.57
1,839
Sep 10, 2026
24.84
25.77
24.84
25.15
24.62
5,707
Sep 9, 2026
24.82
25.84
24.82
25.00
24.48
3,800
Sep 8, 2026
24.61
25.01
24.61
25.01
24.49
1,428
Sep 4, 2026
25.20
25.20
24.75
24.75
24.23
1,737
Sep 3, 2026
24.97
24.99
24.75
24.99
24.46
1,524
Sep 2, 2026
24.88
25.20
24.88
25.20
24.67
1,318
Sep 1, 2026
24.76
25.02
24.76
25.02
24.49
3,598
Aug 31, 2026
24.85
24.85
24.75
24.75
24.23
3,522
Aug 28, 2026
25.18
25.18
24.82
25.03
24.50
2,300
Aug 27, 2026
24.99
25.16
24.81
25.00
24.48
7,337
Aug 26, 2026
24.95
25.18
24.81
25.14
24.61
2,032
Aug 25, 2026
24.80
24.90
24.80
24.90
24.37
1,325
Aug 24, 2026
24.71
25.20
24.58
24.91
24.38
3,523
Aug 21, 2026
24.70
24.91
24.55
24.75
24.23
2,286
Aug 20, 2026
24.71
24.84
24.55
24.55
24.03
1,231
Aug 19, 2026
24.84
25.20
24.08
24.59
24.07
9,403
Aug 18, 2026
24.19
25.00
24.19
24.84
24.31
21,736
Aug 17, 2026
24.50
24.50
24.33
24.33
23.82
661
Aug 14, 2026
24.65
24.65
24.65
24.65
24.13
583
Aug 13, 2026
24.49
24.61
24.28
24.61
24.09
1,466
Aug 12, 2026
24.36
24.36
24.02
24.02
23.51
625
Aug 11, 2026
24.72
24.72
24.38
24.38
23.86
838
Aug 10, 2026
24.65
24.72
24.33
24.33
23.82
1,174
Aug 7, 2026
24.67
24.67
24.44
24.44
23.93
867
Aug 6, 2026
24.13
24.41
24.13
24.41
23.90
219
Aug 5, 2026
24.55
24.55
24.55
24.55
24.03
-
Aug 4, 2026
24.31
24.55
24.31
24.55
24.03
1,028
Aug 3, 2026
24.25
24.97
24.25
24.70
24.18
2,248
Jul 31, 2026
24.22
24.35
24.00
24.30
23.79
5,639
Jul 30, 2026
24.12
24.38
24.12
24.21
23.70
2,523
Jul 29, 2026
24.19
24.20
24.19
24.20
23.69
1,200
Jul 28, 2026
24.50
24.50
24.25
24.34
23.83
3,770
Jul 27, 2026
24.35
24.50
24.35
24.50
23.98
1,902
Jul 24, 2026
24.52
24.55
24.41
24.45
23.93
2,569
Jul 23, 2026
24.31
24.31
24.31
24.31
23.80
308
Jul 22, 2026
24.38
24.64
24.38
24.50
23.98
3,037
Jul 21, 2026
24.54
24.75
24.33
24.33
23.82
4,161
Jul 20, 2026
24.84
24.84
24.32
24.65
24.13
5,113
Jul 17, 2026
24.28
24.70
24.00
24.50
23.98
11,381
Jul 16, 2026
24.72
24.97
24.36
24.54
24.02
10,625
Jul 15, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
24.75
24.88
24.50
24.72
24.20
6,586
Jul 14, 2026
24.86
25.04
24.76
24.99
23.94
1,762
Jul 13, 2026
24.99
24.99
24.73
24.85
23.81
1,233
Jul 10, 2026
24.84
25.09
24.64
24.95
23.90
4,281
Jul 9, 2026
24.81
24.98
24.72
24.98
23.93
8,751
Jul 8, 2026
24.79
25.15
24.73
24.81
23.77
2,582
Jul 7, 2026
24.88
25.35
24.86
25.01
23.97
2,847
Jul 6, 2026
24.72
24.82
24.72
24.82
23.77
1,150
Jul 2, 2026
24.60
24.88
24.50
24.88
23.84
2,179
Jul 1, 2026
24.39
24.88
24.39
24.58
23.55
5,542
Jun 30, 2026
24.52
24.75
24.37
24.58
23.55
1,893
Jun 29, 2026
24.67
24.88
24.36
24.62
23.59
3,222
Jun 26, 2026
24.47
24.88
24.25
24.58
23.55
4,023
Jun 25, 2026
24.38
24.79
24.38
24.51
23.48
4,016
Jun 24, 2026
24.40
24.81
24.30
24.38
23.36
8,058
Jun 23, 2026
24.23
24.40
24.23
24.30
23.28
1,713
Jun 22, 2026
23.92
24.22
23.92
24.17
23.16
1,842
Jun 18, 2026
23.92
24.40
23.92
23.92
22.92
408
Jun 17, 2026
23.96
24.49
23.84
23.84
22.84
708
Jun 16, 2026
23.86
24.80
23.86
23.90
22.90
1,248
Jun 15, 2026
23.92
23.92
23.92
23.92
22.92
656
Jun 12, 2026
23.97
24.49
23.97
24.05
23.04
4,875
Jun 11, 2026
24.22
24.22
23.76
23.98
22.97
4,366
Jun 10, 2026
24.01
24.71
23.98
23.98
22.97
1,954
Jun 9, 2026
24.09
24.09
24.09
24.09
23.08
661
Jun 8, 2026
24.01
24.55
24.01
24.08
23.07
2,085
Jun 5, 2026
24.10
24.76
24.01
24.01
23.00
1,813
Jun 4, 2026
23.91
24.36
23.91
24.20
23.18
6,479
Jun 3, 2026
24.40
24.40
23.91
23.91
22.91
1,962
Jun 2, 2026
23.97
24.09
23.97
23.98
22.97
2,548
Jun 1, 2026
24.29
24.36
23.76
24.15
23.14
4,951
May 29, 2026
24.50
24.83
24.35
24.35
23.33
1,670
May 28, 2026
24.22
24.98
24.22
24.50
23.47
14,116
May 27, 2026
23.95
24.40
23.95
24.35
23.33
3,066
May 26, 2026
23.55
24.50
23.55
24.22
23.20
9,185
May 22, 2026
23.54
24.13
23.54
23.60
22.61
2,119
May 21, 2026
23.51
24.00
23.46
23.52
22.53
6,907
May 20, 2026
23.12
23.76
23.12
23.60
22.61
8,019
May 19, 2026
23.15
23.39
23.14
23.37
22.39
3,980
May 18, 2026
22.86
23.08
22.86
22.88
21.92
4,050
May 15, 2026
22.85
22.85
22.85
22.85
21.89
116
May 14, 2026
22.94
23.08
22.94
23.06
22.09
849
May 13, 2026
22.95
23.16
22.86
23.16
22.19
2,163
May 12, 2026
22.93
23.15
22.93
23.15
22.18
492
May 11, 2026
22.75
23.40
22.75
23.13
22.16
2,777
May 8, 2026
22.76
23.02
22.76
22.86
21.90
5,830
May 7, 2026
23.05
23.27
22.70
22.70
21.75
4,946
May 6, 2026
23.05
23.05
22.85
23.00
22.03
3,925
May 5, 2026
22.80
23.09
22.80
22.95
21.99
2,073
May 4, 2026
23.15
23.15
22.80
22.82
21.86
922
May 1, 2026
22.83
23.30
22.83
23.10
22.13
561
Apr 30, 2026
22.85
22.85
22.83
22.83
21.87
325
Apr 29, 2026
22.99
22.99
22.83
22.83
21.87
326
Apr 28, 2026
22.88
23.18
22.83
23.18
22.21
1,032
Apr 27, 2026
22.75
22.88
22.75
22.83
21.87
1,725
Apr 24, 2026
23.00
23.05
23.00
23.02
22.06
2,896
Apr 23, 2026
22.77
22.88
22.52
22.88
21.92
1,517
Apr 22, 2026
23.11
23.40
22.43
23.07
22.10
4,553
Apr 21, 2026
23.14
23.18
23.14
23.18
22.21
408
Apr 20, 2026
23.31
23.39
23.10
23.25
22.27
3,050
Apr 17, 2026
22.90
23.15
22.80
23.15
22.18
12,107
Apr 16, 2026
22.64
22.98
22.64
22.77
21.82
4,940
Apr 15, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
23.04
23.19
22.56
22.80
21.84
14,742
Apr 14, 2026
23.28
23.45
23.28
23.39
21.90
4,472
Apr 13, 2026
23.42
23.44
23.36
23.36
21.87
1,225
Apr 10, 2026
23.13
23.50
23.13
23.50
22.00
1,025
Apr 9, 2026
23.00
23.24
22.95
22.96
21.50
6,605
Apr 8, 2026
23.03
23.23
22.97
23.12
21.65
-
Apr 7, 2026
22.85
23.43
22.85
23.15
21.67
1,017
Apr 6, 2026
23.02
23.29
22.75
23.13
21.66
16,329
Apr 2, 2026
23.22
23.57
23.22
23.51
22.01
962
Apr 1, 2026
22.80
23.94
22.80
23.45
21.96
10,138
Mar 31, 2026
22.74
22.85
22.74
22.80
21.35
1,611
Mar 30, 2026
22.65
22.91
22.65
22.75
21.30
3,765
Mar 27, 2026
23.48
23.48
22.55
22.55
21.11
2,237
Mar 26, 2026
23.15
23.40
23.15
23.40
21.91
861
Mar 25, 2026
23.40
23.40
23.20
23.22
21.74
1,170
Mar 24, 2026
23.45
23.70
23.20
23.20
21.72
1,878
Mar 23, 2026
23.59
23.76
23.58
23.75
22.24
1,879
Mar 20, 2026
23.98
24.00
23.96
23.96
22.43
1,153
Mar 19, 2026
24.22
24.23
23.25
23.95
22.42
3,667
Mar 18, 2026
24.25
24.25
23.91
24.25
22.70
709
Mar 17, 2026
24.23
24.27
23.90
24.11
22.57
3,439
Mar 16, 2026
24.16
24.32
24.15
24.32
22.77
1,788
Mar 13, 2026
24.16
24.16
24.16
24.16
22.62
-
Mar 12, 2026
24.16
24.16
24.16
24.16
22.62
381
Mar 11, 2026
24.32
24.39
24.20
24.30
22.75
1,672
Mar 10, 2026
24.48
24.48
24.31
24.40
22.84
25
Mar 9, 2026
24.32
24.59
24.28
24.59
23.02
25
Mar 6, 2026
24.49
24.49
24.40
24.48
22.92
25
Mar 5, 2026
24.26
24.69
24.26
24.46
22.90
25
Mar 4, 2026
24.33
24.33
24.26
24.26
22.71
25
Mar 3, 2026
24.45
24.45
24.26
24.26
22.71
25
Mar 2, 2026
24.46
24.50
24.45
24.48
22.92
25
Feb 27, 2026
24.61
24.70
24.61
24.62
23.05
25
Feb 26, 2026
24.75
24.75
24.66
24.66
23.08
987
Feb 25, 2026
24.41
24.48
24.41
24.41
22.85
25
Feb 24, 2026
24.78
24.92
24.41
24.41
22.85
25
Feb 23, 2026
24.68
24.86
24.41
24.63
23.06
25
Feb 20, 2026
24.45
24.93
24.41
24.84
23.26
5,476
Feb 19, 2026
24.61
24.89
24.26
24.63
23.06
1,788
Feb 18, 2026
24.29
24.92
24.24
24.24
22.69
1,032
Feb 17, 2026
24.53
24.55
24.33
24.50
22.94
5,772
Feb 13, 2026
24.38
24.38
24.38
24.38
22.83
362
Feb 12, 2026
24.51
24.51
24.15
24.37
22.82
960
Feb 11, 2026
24.24
24.35
24.24
24.35
22.80
1,133
Feb 10, 2026
24.20
24.22
24.20
24.22
22.67
814
Feb 9, 2026
24.15
24.38
24.15
24.38
22.83
426
Feb 6, 2026
24.10
24.37
24.10
24.35
22.80
1,361
Feb 5, 2026
24.30
24.55
24.11
24.11
22.58
6,710
Feb 4, 2026
24.41
24.55
24.33
24.34
22.79
2,026
Feb 3, 2026
24.35
24.53
24.35
24.53
22.97
605
Feb 2, 2026
24.47
24.47
24.47
24.47
22.91
-
Jan 30, 2026
24.47
24.47
24.47
24.47
22.91
1,021
Jan 29, 2026
24.55
24.64
24.42
24.47
22.91
1,771
Jan 28, 2026
24.52
24.55
24.30
24.49
22.93
3,419
Jan 27, 2026
24.38
24.42
24.30
24.42
22.86
2,383
Jan 26, 2026
24.21
24.43
24.21
24.39
22.84
1,361
Jan 23, 2026
24.39
24.47
23.92
24.22
22.68
4,414
Jan 22, 2026
24.44
24.44
24.22
24.22
22.68
851
Jan 21, 2026
24.14
24.24
23.95
24.00
22.47
4,436
Jan 20, 2026
24.20
24.28
24.10
24.15
22.61
2,826
Jan 16, 2026
24.33
24.35
24.27
24.28
22.73
5,248
Jan 15, 2026
0.53125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
24.52
24.74
24.22
24.22
22.67
2,106
Jan 14, 2026
24.82
24.85
24.54
24.65
22.58
4,857
Jan 13, 2026
24.75
24.89
24.45
24.70
22.63
8,909
Jan 12, 2026
24.36
25.00
24.36
24.74
22.67
8,516
Jan 9, 2026
24.10
24.36
24.10
24.36
22.32
925
Jan 8, 2026
23.89
24.63
23.89
24.37
22.33
10,803
Jan 7, 2026
23.84
23.93
23.84
23.88
21.88
422
Jan 6, 2026
23.89
23.97
23.89
23.97
21.96
876
Jan 5, 2026
23.92
24.12
23.89
23.89
21.89
7,570
Jan 2, 2026
23.95
24.12
23.89
24.12
22.10
1,311
Dec 31, 2025
23.84
24.11
23.79
23.89
21.89
2,826
Dec 30, 2025
23.90
23.90
23.90
23.90
21.89
-
Dec 29, 2025
23.99
24.00
23.84
23.90
21.89
1,449
Dec 26, 2025
23.93
24.00
23.75
23.97
21.96
4,323
Dec 24, 2025
23.88
23.93
23.87
23.93
21.93
590
Dec 23, 2025
23.95
24.12
23.81
24.11
22.09
1,612
Dec 22, 2025
23.92
24.12
23.77
23.95
21.94
3,440
Dec 19, 2025
23.90
24.07
23.90
24.07
22.05
4,226
Dec 18, 2025
24.01
24.07
24.01
24.07
22.05
1,550
Dec 17, 2025
23.82
24.04
23.75
23.98
21.97
4,817
Dec 16, 2025
23.78
23.90
23.78
23.82
21.82
1,328
Dec 15, 2025
23.90
24.00
23.80
23.85
21.85
3,072
Dec 12, 2025
23.83
23.83
23.83
23.83
21.83
-
Dec 11, 2025
23.53
23.88
23.53
23.83
21.83
2,447
Dec 10, 2025
23.74
23.74
23.58
23.60
21.62
2,129
Dec 9, 2025
23.77
23.77
23.55
23.66
21.67
571
Dec 8, 2025
23.50
23.67
23.50
23.60
21.62
680
Dec 5, 2025
23.24
23.50
23.24
23.50
21.53
1,825
Dec 4, 2025
23.15
23.39
23.15
23.39
21.43
632
Dec 3, 2025
23.15
23.15
23.15
23.15
21.21
-
Dec 2, 2025
23.35
23.42
23.15
23.15
21.21
2,720
Dec 1, 2025
23.50
23.50
23.32
23.42
21.45
1,422
Nov 28, 2025
23.15
23.15
23.15
23.15
21.21
-
Nov 26, 2025
23.21
23.24
22.94
23.15
21.21
8,076
Nov 25, 2025
23.50
23.50
23.30
23.35
21.39
2,733
Nov 24, 2025
23.17
23.35
23.17
23.35
21.39
2,019
Nov 21, 2025
23.34
23.34
23.20
23.20
21.25
1,612
Nov 20, 2025
23.45
23.45
23.24
23.27
21.32
1,664
Nov 19, 2025
23.25
23.25
23.00
23.22
21.27
620
Nov 18, 2025
23.54
23.71
23.37
23.37
21.41
1,963
Nov 17, 2025
23.69
23.73
23.69
23.73
21.73
719
Nov 14, 2025
23.15
24.12
23.13
23.76
21.76
4,530
Nov 13, 2025
23.96
23.96
23.25
23.25
21.30
7,674
Nov 12, 2025
24.03
24.29
23.90
24.11
22.09
2,568
Nov 11, 2025
23.89
23.89
23.89
23.89
21.88
-
Nov 10, 2025
24.35
24.35
23.89
23.89
21.88
2,284
Nov 7, 2025
23.60
24.45
23.60
23.93
21.92
4,909
Nov 6, 2025
24.55
24.91
23.40
23.69
21.70
5,938
Nov 5, 2025
23.91
23.91
23.91
23.91
21.90
261
Nov 4, 2025
23.85
24.60
23.73
23.73
21.74
2,972
Nov 3, 2025
23.70
23.70
23.70
23.70
21.71
1,009
