5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+3.32%
NexPoint Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $14.62 | $14.87 (1.71%) | $14.99 | $14.62 | 88.60 K | $276.66 M |
| 06/17/2026 | $14.97 | $14.60 (-2.47%) | $14.97 | $14.54 | 51.39 K | $271.63 M |
| 06/16/2026 | $14.92 | $14.88 (-0.27%) | $15.08 | $14.42 | 134.81 K | $276.84 M |
| 06/15/2026 | $15.42 | $14.88 (-3.5%) | $15.88 | $14.86 | 112.13 K | $276.84 M |
| 06/12/2026 | $15.74 | $15.87 (0.83%) | $16.10 | $15.74 | 166.70 K | $295.26 M |
| 06/11/2026 | $15.66 | $15.67 (0.06%) | $15.95 | $15.40 | 109.70 K | $291.54 M |
| 06/10/2026 | $15.73 | $15.56 (-1.08%) | $15.97 | $15.48 | 99.42 K | $289.49 M |
| 06/09/2026 | $15.81 | $15.80 (-0.06%) | $16.11 | $15.79 | 72.91 K | $293.96 M |
| 06/08/2026 | $16.00 | $15.65 (-2.19%) | $16.12 | $15.61 | 95.26 K | $291.17 M |
| 06/05/2026 | $15.73 | $15.93 (1.27%) | $16.13 | $15.66 | 54.07 K | $296.38 M |
| 06/04/2026 | $15.65 | $15.80 (0.96%) | $15.88 | $15.59 | 64.90 K | $293.96 M |
| 06/03/2026 | $15.68 | $15.51 (-1.08%) | $15.86 | $15.50 | 84.80 K | $288.56 M |
| 06/02/2026 | $15.52 | $15.77 (1.61%) | $15.90 | $15.52 | 50.40 K | $293.40 M |
| 06/01/2026 | $15.62 | $15.52 (-0.64%) | $15.80 | $15.41 | 75.80 K | $288.75 M |
| 05/29/2026 | $15.60 | $15.61 (0.06%) | $15.78 | $15.57 | 43.92 K | $290.42 M |
| 05/28/2026 | $15.48 | $15.60 (0.78%) | $15.66 | $15.37 | 30.83 K | $290.24 M |
| 05/27/2026 | $15.36 | $15.52 (1.04%) | $15.52 | $15.31 | 32.42 K | $288.75 M |
| 05/26/2026 | $15.28 | $15.30 (0.13%) | $15.42 | $15.05 | 33.40 K | $284.66 M |
| 05/22/2026 | $15.59 | $15.24 (-2.25%) | $15.69 | $15.15 | 44.34 K | $283.54 M |
| 05/21/2026 | $15.14 | $15.38 (1.59%) | $15.40 | $14.95 | 50.34 K | $286.14 M |
| 05/20/2026 | $14.97 | $15.29 (2.14%) | $15.34 | $14.97 | 57.80 K | $284.47 M |
| 05/19/2026 | $15.12 | $15.05 (-0.46%) | $15.50 | $14.76 | 67.10 K | $280.01 M |
| 05/18/2026 | $15.21 | $15.13 (-0.53%) | $15.36 | $15.05 | 28.70 K | $281.49 M |
| 05/15/2026 | $14.72 | $15.06 (2.31%) | $15.13 | $14.72 | 60.80 K | $280.19 M |
| 05/14/2026 | $15.53 | $14.94 (-3.8%) | $15.95 | $14.57 | 113.01 K | $277.96 M |
| 05/13/2026 | $15.40 | $15.61 (1.36%) | $15.63 | $15.39 | 37.90 K | $290.42 M |
| 05/12/2026 | $15.50 | $15.46 (-0.26%) | $15.77 | $15.40 | 38.53 K | $287.63 M |
| 05/11/2026 | $15.98 | $15.56 (-2.63%) | $16.00 | $15.50 | 43.22 K | $289.49 M |
| 05/08/2026 | $15.80 | $15.99 (1.2%) | $16.04 | $15.76 | 41.40 K | $297.49 M |
| 05/07/2026 | $15.53 | $15.82 (1.87%) | $15.87 | $15.53 | 38.17 K | $294.33 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.
