5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-10.48%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+6.54%
NexPoint Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.12 | $16.15 (0.19%) | $16.31 | $15.75 | 27,350 | $277.18 M |
| 03/11/2025 | $16.24 | $16.07 (-1.05%) | $16.37 | $16.00 | 41,272 | $279.97 M |
| 03/10/2025 | $16.37 | $16.25 (-0.73%) | $16.61 | $16.16 | 51,934 | $283.11 M |
| 03/07/2025 | $15.99 | $16.38 (2.44%) | $16.53 | $15.99 | 42,138 | $285.37 M |
| 03/06/2025 | $16.06 | $15.89 (-1.06%) | $16.08 | $15.79 | 22,500 | $276.84 M |
| 03/05/2025 | $15.84 | $16.07 (1.45%) | $16.21 | $15.84 | 41,715 | $279.97 M |
| 03/04/2025 | $16.51 | $16.00 (-3.09%) | $16.51 | $15.91 | 34,600 | $278.75 M |
| 03/03/2025 | $16.50 | $16.57 (0.42%) | $16.75 | $16.31 | 42,800 | $288.68 M |
| 02/28/2025 | $16.40 | $16.45 (0.3%) | $16.78 | $16.02 | 40,040 | $286.59 M |
| 02/27/2025 | $15.80 | $16.40 (3.8%) | $16.80 | $15.70 | 52,327 | $285.72 M |
| 02/26/2025 | $16.14 | $16.21 (0.43%) | $16.40 | $16.13 | 31,000 | $282.41 M |
| 02/25/2025 | $15.91 | $16.14 (1.45%) | $16.28 | $15.91 | 29,800 | $281.19 M |
| 02/24/2025 | $15.70 | $15.82 (0.76%) | $16.09 | $15.67 | 49,200 | $275.62 M |
| 02/21/2025 | $15.59 | $15.55 (-0.26%) | $15.69 | $15.40 | 31,323 | $270.91 M |
| 02/20/2025 | $15.73 | $15.56 (-1.08%) | $15.73 | $15.35 | 31,617 | $271.09 M |
| 02/19/2025 | $15.58 | $15.71 (0.83%) | $15.73 | $15.42 | 33,000 | $273.70 M |
| 02/18/2025 | $15.56 | $15.73 (1.09%) | $15.80 | $15.51 | 27,200 | $274.05 M |
| 02/14/2025 | $15.84 | $15.59 (-1.58%) | $15.84 | $15.47 | 15,900 | $271.61 M |
| 02/13/2025 | $15.59 | $15.76 (1.09%) | $15.78 | $15.29 | 31,500 | $274.57 M |
| 02/12/2025 | $15.42 | $15.46 (0.26%) | $15.53 | $15.22 | 26,327 | $269.34 M |
| 02/11/2025 | $15.42 | $15.63 (1.36%) | $15.67 | $15.34 | 21,900 | $272.31 M |
| 02/10/2025 | $15.52 | $15.57 (0.32%) | $15.61 | $15.33 | 20,135 | $271.26 M |
| 02/07/2025 | $15.32 | $15.56 (1.57%) | $15.70 | $15.31 | 32,100 | $271.09 M |
| 02/06/2025 | $15.56 | $15.80 (1.54%) | $15.84 | $15.56 | 31,300 | $275.27 M |
| 02/05/2025 | $15.54 | $15.52 (-0.13%) | $15.57 | $15.28 | 20,208 | $270.39 M |
| 02/04/2025 | $15.39 | $15.45 (0.39%) | $15.57 | $15.06 | 25,351 | $269.17 M |
| 02/03/2025 | $15.09 | $15.48 (2.58%) | $15.60 | $15.09 | 31,142 | $269.69 M |
| 01/31/2025 | $15.33 | $15.41 (0.52%) | $15.52 | $15.25 | 27,716 | $268.47 M |
| 01/30/2025 | $15.29 | $15.41 (0.78%) | $15.41 | $15.12 | 24,642 | $268.47 M |
| 01/29/2025 | $15.19 | $15.25 (0.4%) | $15.33 | $15.10 | 25,700 | $265.69 M |
| 01/28/2025 | $15.28 | $15.27 (-0.07%) | $15.33 | $15.17 | 35,400 | $266.03 M |
| 01/27/2025 | $15.16 | $15.35 (1.25%) | $15.38 | $15.16 | 33,716 | $267.43 M |
| 01/24/2025 | $15.25 | $15.15 (-0.66%) | $15.36 | $15.05 | 19,430 | $263.94 M |
| 01/23/2025 | $14.90 | $15.22 (2.15%) | $15.22 | $14.90 | 29,700 | $265.16 M |
| 01/22/2025 | $14.90 | $15.05 (1.01%) | $15.24 | $14.90 | 60,100 | $262.20 M |
| 01/21/2025 | $15.63 | $14.95 (-4.35%) | $15.68 | $14.78 | 92,635 | $260.46 M |
| 01/17/2025 | $15.50 | $15.67 (1.1%) | $15.78 | $15.47 | 30,849 | $273.00 M |
| 01/16/2025 | $15.62 | $15.44 (-1.15%) | $15.72 | $15.41 | 25,222 | $269.00 M |
| 01/15/2025 | $15.42 | $15.62 (1.3%) | $15.75 | $15.26 | 36,430 | $272.13 M |
| 01/14/2025 | $15.00 | $15.18 (1.2%) | $15.20 | $14.87 | 25,540 | $264.47 M |
| 01/13/2025 | $14.92 | $15.01 (0.6%) | $15.07 | $14.50 | 47,042 | $261.50 M |
| 01/10/2025 | $15.35 | $14.90 (-2.93%) | $15.50 | $14.75 | 46,700 | $259.59 M |
| 01/08/2025 | $15.39 | $15.38 (-0.06%) | $15.55 | $15.25 | 23,033 | $267.95 M |
| 01/07/2025 | $15.61 | $15.43 (-1.15%) | $15.79 | $15.29 | 31,621 | $268.82 M |
| 01/06/2025 | $15.80 | $15.64 (-1.01%) | $15.80 | $15.40 | 59,707 | $272.48 M |
| 01/03/2025 | $15.75 | $15.83 (0.51%) | $16.00 | $15.57 | 31,700 | $275.79 M |
| 01/02/2025 | $15.82 | $15.75 (-0.44%) | $15.93 | $15.53 | 31,115 | $274.40 M |
| 12/31/2024 | $15.47 | $15.69 (1.42%) | $15.96 | $15.40 | 51,000 | $273.35 M |
| 12/30/2024 | $15.31 | $15.29 (-0.13%) | $15.67 | $14.90 | 103,627 | $266.38 M |
| 12/27/2024 | $15.55 | $15.32 (-1.48%) | $15.65 | $15.28 | 41,000 | $266.91 M |
| 12/26/2024 | $15.74 | $15.62 (-0.76%) | $15.80 | $15.42 | 53,900 | $272.13 M |
| 12/24/2024 | $15.59 | $15.74 (0.96%) | $15.77 | $15.06 | 44,400 | $274.22 M |
| 12/23/2024 | $15.85 | $15.68 (-1.07%) | $15.88 | $15.54 | 34,713 | $273.18 M |
| 12/20/2024 | $15.80 | $15.90 (0.63%) | $16.25 | $15.52 | 77,208 | $277.01 M |
| 12/19/2024 | $16.18 | $15.95 (-1.42%) | $16.21 | $15.73 | 29,700 | $277.88 M |
| 12/18/2024 | $16.42 | $15.91 (-3.11%) | $16.60 | $15.77 | 47,514 | $277.18 M |
| 12/17/2024 | $16.80 | $16.29 (-3.04%) | $16.80 | $16.02 | 70,100 | $283.80 M |
| 12/16/2024 | $16.82 | $16.82 (0%) | $17.05 | $16.66 | 45,129 | $293.04 M |
| 12/13/2024 | $16.94 | $16.91 (-0.18%) | $17.11 | $16.84 | 39,609 | $294.61 M |
| 12/12/2024 | $17.55 | $17.47 (-0.46%) | $17.55 | $17.15 | 49,000 | $304.36 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.
