5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
+9.66%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
+10.83%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+2.31%
NexPoint Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.39 | $15.47 (0.52%) | $15.53 | $15.31 | 48.28 K | $377.30 M |
| 05/05/2026 | $14.89 | $15.28 (2.62%) | $15.30 | $14.83 | 74.30 K | $372.54 M |
| 05/04/2026 | $14.86 | $14.85 (-0.07%) | $14.97 | $14.68 | 36.70 K | $362.06 M |
| 05/01/2026 | $14.41 | $14.86 (3.12%) | $14.91 | $14.38 | 65.70 K | $362.30 M |
| 04/30/2026 | $14.23 | $14.42 (1.34%) | $14.46 | $14.23 | 21.74 K | $351.57 M |
| 04/29/2026 | $14.42 | $14.34 (-0.55%) | $14.42 | $14.21 | 35.00 K | $349.62 M |
| 04/28/2026 | $14.31 | $14.47 (1.12%) | $14.67 | $14.31 | 44.51 K | $352.79 M |
| 04/27/2026 | $14.15 | $14.29 (0.99%) | $14.45 | $14.15 | 37.60 K | $348.40 M |
| 04/24/2026 | $13.98 | $14.15 (1.22%) | $14.21 | $13.98 | 23.00 K | $251.02 M |
| 04/23/2026 | $14.08 | $13.98 (-0.71%) | $14.08 | $13.86 | 37.80 K | $248.01 M |
| 04/22/2026 | $13.90 | $13.98 (0.58%) | $14.07 | $13.88 | 21.16 K | $248.01 M |
| 04/21/2026 | $14.09 | $13.86 (-1.63%) | $14.15 | $13.73 | 17.40 K | $245.88 M |
| 04/20/2026 | $14.06 | $14.03 (-0.21%) | $14.23 | $14.00 | 58.20 K | $248.89 M |
| 04/17/2026 | $13.96 | $14.06 (0.72%) | $14.21 | $13.96 | 29.41 K | $249.42 M |
| 04/16/2026 | $14.07 | $13.93 (-1%) | $14.14 | $13.89 | 27.94 K | $247.12 M |
| 04/15/2026 | $13.95 | $14.07 (0.86%) | $14.14 | $13.80 | 36.60 K | $249.60 M |
| 04/14/2026 | $14.07 | $14.00 (-0.5%) | $14.08 | $13.88 | 38.10 K | $248.36 M |
| 04/13/2026 | $13.66 | $13.97 (2.27%) | $14.04 | $13.66 | 54.40 K | $247.83 M |
| 04/10/2026 | $13.88 | $13.79 (-0.65%) | $13.97 | $13.72 | 32.82 K | $244.63 M |
| 04/09/2026 | $13.61 | $13.88 (1.98%) | $14.05 | $13.53 | 68.20 K | $246.23 M |
| 04/08/2026 | $13.53 | $13.56 (0.22%) | $13.67 | $13.45 | 61.63 K | $240.55 M |
| 04/07/2026 | $13.34 | $13.25 (-0.67%) | $13.53 | $13.10 | 63.02 K | $235.06 M |
| 04/06/2026 | $13.34 | $13.35 (0.07%) | $13.53 | $13.26 | 40.80 K | $236.83 M |
| 04/02/2026 | $13.11 | $13.36 (1.91%) | $13.39 | $12.93 | 30.00 K | $237.01 M |
| 04/01/2026 | $13.53 | $13.30 (-1.7%) | $13.65 | $13.10 | 61.00 K | $235.94 M |
| 03/31/2026 | $13.53 | $13.47 (-0.44%) | $13.60 | $13.20 | 81.60 K | $238.96 M |
| 03/30/2026 | $12.99 | $13.38 (3%) | $13.64 | $12.97 | 120.50 K | $237.36 M |
| 03/27/2026 | $13.37 | $12.87 (-3.74%) | $13.37 | $12.84 | 56.10 K | $228.31 M |
| 03/26/2026 | $13.45 | $13.38 (-0.52%) | $13.54 | $13.26 | 47.64 K | $237.36 M |
| 03/25/2026 | $13.22 | $13.37 (1.13%) | $13.47 | $13.14 | 38.30 K | $237.18 M |
| 03/24/2026 | $13.14 | $13.14 (0%) | $13.33 | $13.01 | 41.74 K | $233.10 M |
| 03/23/2026 | $13.01 | $13.18 (1.31%) | $13.29 | $12.90 | 60.33 K | $233.81 M |
| 03/20/2026 | $12.95 | $12.97 (0.15%) | $12.97 | $12.60 | 221.22 K | $230.09 M |
| 03/19/2026 | $13.00 | $13.04 (0.31%) | $13.21 | $12.80 | 68.19 K | $231.33 M |
| 03/18/2026 | $13.39 | $13.12 (-2.02%) | $13.53 | $12.96 | 60.56 K | $232.75 M |
| 03/17/2026 | $13.41 | $13.39 (-0.15%) | $13.81 | $13.28 | 57.16 K | $237.54 M |
| 03/16/2026 | $13.14 | $13.41 (2.05%) | $13.54 | $13.14 | 59.30 K | $237.89 M |
| 03/13/2026 | $13.80 | $13.15 (-4.71%) | $13.90 | $13.14 | 112.60 K | $233.28 M |
| 03/12/2026 | $14.37 | $14.18 (-1.32%) | $14.49 | $14.11 | 126.01 K | $251.55 M |
| 03/11/2026 | $14.65 | $14.52 (-0.89%) | $14.73 | $14.30 | 62.34 K | $257.58 M |
| 03/10/2026 | $14.64 | $14.60 (-0.27%) | $14.75 | $14.44 | 45.40 K | $259.00 M |
| 03/09/2026 | $14.60 | $14.64 (0.27%) | $14.65 | $14.11 | 57.61 K | $259.71 M |
| 03/06/2026 | $14.69 | $14.64 (-0.34%) | $14.90 | $14.49 | 57.50 K | $259.71 M |
| 03/05/2026 | $14.79 | $14.77 (-0.14%) | $14.97 | $14.64 | 61.14 K | $262.02 M |
| 03/04/2026 | $14.71 | $14.87 (1.09%) | $14.92 | $14.60 | 40.00 K | $263.79 M |
| 03/03/2026 | $14.68 | $14.60 (-0.54%) | $14.76 | $14.40 | 44.33 K | $259.00 M |
| 03/02/2026 | $14.42 | $14.80 (2.64%) | $14.91 | $14.42 | 47.41 K | $262.55 M |
| 02/27/2026 | $14.75 | $14.51 (-1.63%) | $14.75 | $14.46 | 33.20 K | $257.41 M |
| 02/26/2026 | $14.40 | $14.67 (1.87%) | $14.80 | $14.40 | 52.40 K | $260.25 M |
| 02/25/2026 | $14.87 | $14.62 (-1.68%) | $14.87 | $14.50 | 40.41 K | $259.36 M |
| 02/24/2026 | $14.55 | $14.71 (1.1%) | $14.79 | $14.36 | 47.90 K | $260.96 M |
| 02/23/2026 | $14.78 | $14.44 (-2.3%) | $14.86 | $14.40 | 55.90 K | $255.91 M |
| 02/20/2026 | $14.55 | $14.86 (2.13%) | $14.94 | $14.55 | 30.30 K | $263.35 M |
| 02/19/2026 | $14.74 | $14.50 (-1.63%) | $14.84 | $14.50 | 50.80 K | $256.97 M |
| 02/18/2026 | $14.85 | $14.70 (-1.01%) | $15.00 | $14.64 | 33.10 K | $260.51 M |
| 02/17/2026 | $15.10 | $14.96 (-0.93%) | $15.10 | $14.81 | 57.14 K | $265.12 M |
| 02/13/2026 | $14.81 | $15.08 (1.82%) | $15.21 | $14.76 | 36.22 K | $267.25 M |
| 02/12/2026 | $14.95 | $14.81 (-0.94%) | $15.05 | $14.75 | 39.41 K | $262.46 M |
| 02/11/2026 | $14.93 | $14.90 (-0.2%) | $14.97 | $14.65 | 75.60 K | $264.06 M |
| 02/10/2026 | $14.86 | $14.89 (0.2%) | $15.03 | $14.82 | 25.12 K | $263.88 M |
| 02/09/2026 | $14.80 | $14.75 (-0.34%) | $14.98 | $14.75 | 50.30 K | $261.40 M |
| 02/06/2026 | $14.82 | $14.85 (0.2%) | $14.95 | $14.82 | 31.10 K | $263.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
