5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+1.04%
NexPoint Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.23 | $16.32 (0.59%) | $16.34 | $16.23 | 29.03 K | $305.84 M |
| 09/18/2026 | $16.45 | $16.27 (-1.09%) | $16.50 | $16.16 | 170.30 K | $306.59 M |
| 09/17/2026 | $16.05 | $16.50 (2.8%) | $16.62 | $16.01 | 84.70 K | $310.93 M |
| 09/16/2026 | $16.00 | $15.99 (-0.06%) | $16.39 | $15.74 | 71.36 K | $301.32 M |
| 09/15/2026 | $16.49 | $15.94 (-3.34%) | $16.60 | $15.91 | 140.60 K | $300.37 M |
| 09/14/2026 | $17.42 | $17.11 (-1.78%) | $17.42 | $16.82 | 135.19 K | $322.42 M |
| 09/11/2026 | $17.33 | $17.29 (-0.23%) | $17.62 | $17.25 | 103.03 K | $325.81 M |
| 09/10/2026 | $17.20 | $17.32 (0.7%) | $17.42 | $17.20 | 38.21 K | $326.38 M |
| 09/09/2026 | $17.45 | $17.22 (-1.32%) | $17.55 | $17.17 | 41.09 K | $324.49 M |
| 09/08/2026 | $17.75 | $17.54 (-1.18%) | $17.81 | $17.36 | 65.83 K | $330.52 M |
| 09/04/2026 | $17.65 | $17.79 (0.79%) | $17.91 | $17.50 | 47.80 K | $335.23 M |
| 09/03/2026 | $17.63 | $17.66 (0.17%) | $17.84 | $17.54 | 38.15 K | $332.79 M |
| 09/02/2026 | $17.44 | $17.56 (0.69%) | $17.69 | $17.29 | 60.00 K | $330.90 M |
| 09/01/2026 | $17.27 | $17.29 (0.12%) | $17.40 | $17.23 | 28.40 K | $325.81 M |
| 08/31/2026 | $17.34 | $17.23 (-0.63%) | $17.65 | $17.10 | 28.20 K | $324.68 M |
| 08/28/2026 | $17.40 | $17.24 (-0.92%) | $17.63 | $17.22 | 31.03 K | $324.87 M |
| 08/27/2026 | $17.02 | $17.38 (2.12%) | $17.43 | $17.02 | 49.44 K | $327.51 M |
| 08/26/2026 | $17.24 | $17.19 (-0.29%) | $17.39 | $17.09 | 39.03 K | $323.93 M |
| 08/25/2026 | $17.52 | $17.35 (-0.97%) | $17.66 | $17.19 | 33.03 K | $326.94 M |
| 08/24/2026 | $17.26 | $17.59 (1.91%) | $17.77 | $17.01 | 47.51 K | $331.47 M |
| 08/21/2026 | $17.19 | $17.08 (-0.64%) | $17.54 | $16.99 | 45.13 K | $321.86 M |
| 08/20/2026 | $17.48 | $17.26 (-1.26%) | $17.58 | $16.90 | 50.73 K | $325.25 M |
| 08/19/2026 | $17.17 | $17.53 (2.1%) | $18.10 | $17.15 | 83.52 K | $330.34 M |
| 08/18/2026 | $17.12 | $17.18 (0.35%) | $17.24 | $17.01 | 32.81 K | $323.74 M |
| 08/17/2026 | $16.93 | $16.99 (0.35%) | $17.20 | $16.93 | 40.91 K | $320.16 M |
| 08/14/2026 | $16.99 | $16.95 (-0.24%) | $17.11 | $16.79 | 21.54 K | $319.41 M |
| 08/13/2026 | $16.91 | $16.87 (-0.24%) | $17.11 | $16.69 | 27.81 K | $317.90 M |
| 08/12/2026 | $16.77 | $16.80 (0.18%) | $17.20 | $16.62 | 41.80 K | $316.58 M |
| 08/11/2026 | $17.11 | $16.63 (-2.81%) | $17.34 | $16.46 | 60.00 K | $313.38 M |
| 08/10/2026 | $18.11 | $17.11 (-5.52%) | $18.17 | $17.00 | 82.70 K | $322.42 M |
| 08/07/2026 | $17.47 | $18.17 (4.01%) | $18.43 | $17.47 | 61.30 K | $342.40 M |
| 08/06/2026 | $17.04 | $17.59 (3.23%) | $17.69 | $16.77 | 49.43 K | $331.47 M |
| 08/05/2026 | $17.20 | $16.92 (-1.63%) | $17.31 | $16.86 | 44.60 K | $318.84 M |
| 08/04/2026 | $17.15 | $17.19 (0.23%) | $17.50 | $17.07 | 64.34 K | $323.93 M |
| 08/03/2026 | $17.05 | $17.33 (1.64%) | $17.50 | $16.87 | 69.04 K | $326.57 M |
| 07/31/2026 | $17.00 | $16.96 (-0.24%) | $17.17 | $16.76 | 43.02 K | $315.54 M |
| 07/30/2026 | $16.91 | $16.89 (-0.12%) | $17.25 | $16.80 | 24.84 K | $314.24 M |
| 07/29/2026 | $17.44 | $16.87 (-3.27%) | $17.44 | $16.87 | 37.33 K | $313.87 M |
| 07/28/2026 | $16.96 | $17.13 (1%) | $17.25 | $16.68 | 52.11 K | $318.70 M |
| 07/27/2026 | $16.80 | $16.87 (0.42%) | $16.99 | $16.73 | 39.30 K | $313.87 M |
| 07/24/2026 | $16.54 | $16.79 (1.51%) | $16.91 | $16.48 | 33.00 K | $312.38 M |
| 07/23/2026 | $16.56 | $16.40 (-0.97%) | $16.76 | $16.33 | 45.00 K | $305.12 M |
| 07/22/2026 | $16.80 | $16.74 (-0.36%) | $16.91 | $16.56 | 41.60 K | $311.45 M |
| 07/21/2026 | $16.75 | $16.70 (-0.3%) | $17.03 | $16.51 | 108.90 K | $310.70 M |
| 07/20/2026 | $16.92 | $16.85 (-0.41%) | $17.10 | $16.66 | 55.00 K | $313.49 M |
| 07/17/2026 | $16.92 | $16.91 (-0.06%) | $17.22 | $16.69 | 37.39 K | $314.61 M |
| 07/16/2026 | $16.89 | $17.04 (0.89%) | $17.09 | $16.60 | 54.74 K | $317.03 M |
| 07/15/2026 | $16.71 | $16.89 (1.08%) | $16.99 | $16.63 | 50.20 K | $314.24 M |
| 07/14/2026 | $16.42 | $16.59 (1.04%) | $16.74 | $16.42 | 35.60 K | $308.66 M |
| 07/13/2026 | $16.26 | $16.47 (1.29%) | $16.60 | $16.20 | 52.03 K | $306.42 M |
| 07/10/2026 | $15.99 | $16.19 (1.25%) | $16.24 | $15.99 | 30.80 K | $301.21 M |
| 07/09/2026 | $15.83 | $15.94 (0.69%) | $16.01 | $15.78 | 27.10 K | $296.56 M |
| 07/08/2026 | $16.03 | $15.77 (-1.62%) | $16.03 | $15.71 | 61.03 K | $293.40 M |
| 07/07/2026 | $15.84 | $16.18 (2.15%) | $16.18 | $15.81 | 89.90 K | $301.03 M |
| 07/06/2026 | $15.81 | $15.66 (-0.95%) | $16.05 | $15.62 | 52.50 K | $291.35 M |
| 07/02/2026 | $15.70 | $15.73 (0.19%) | $15.91 | $15.60 | 59.39 K | $292.66 M |
| 07/01/2026 | $15.50 | $15.56 (0.39%) | $15.68 | $15.37 | 63.12 K | $289.49 M |
| 06/30/2026 | $15.56 | $15.50 (-0.39%) | $15.73 | $15.41 | 90.60 K | $288.38 M |
| 06/29/2026 | $15.32 | $15.58 (1.7%) | $15.87 | $15.32 | 135.74 K | $289.87 M |
| 06/26/2026 | $15.28 | $15.38 (0.65%) | $15.39 | $15.10 | 203.30 K | $286.14 M |
| 06/25/2026 | $15.10 | $15.30 (1.32%) | $15.36 | $15.04 | 40.47 K | $284.66 M |
| 06/24/2026 | $15.11 | $15.09 (-0.13%) | $15.35 | $15.09 | 44.35 K | $280.75 M |
| 06/23/2026 | $14.86 | $15.07 (1.41%) | $15.15 | $14.86 | 50.03 K | $280.38 M |
| 06/22/2026 | $14.95 | $14.90 (-0.33%) | $14.97 | $14.64 | 40.36 K | $277.21 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.
