5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-3.94%
3 MONTH PERFORMANCE
+11.08%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+5.40%
NexPoint Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.39 | $15.51 (0.78%) | $15.57 | $15.31 | 67.30 K | $288.56 M |
| 05/05/2026 | $14.89 | $15.28 (2.62%) | $15.30 | $14.83 | 74.30 K | $284.28 M |
| 05/04/2026 | $14.86 | $14.85 (-0.07%) | $14.97 | $14.68 | 36.70 K | $276.28 M |
| 05/01/2026 | $14.41 | $14.86 (3.12%) | $14.91 | $14.38 | 65.70 K | $276.47 M |
| 04/30/2026 | $14.23 | $14.42 (1.34%) | $14.46 | $14.23 | 21.74 K | $268.28 M |
| 04/29/2026 | $14.42 | $14.34 (-0.55%) | $14.42 | $14.21 | 35.00 K | $266.80 M |
| 04/28/2026 | $14.31 | $14.47 (1.12%) | $14.67 | $14.31 | 44.51 K | $269.21 M |
| 04/27/2026 | $14.15 | $14.29 (0.99%) | $14.45 | $14.15 | 37.60 K | $265.87 M |
| 04/24/2026 | $13.98 | $14.15 (1.22%) | $14.21 | $13.98 | 23.00 K | $263.26 M |
| 04/23/2026 | $14.08 | $13.98 (-0.71%) | $14.08 | $13.86 | 37.80 K | $260.10 M |
| 04/22/2026 | $13.90 | $13.98 (0.58%) | $14.07 | $13.88 | 21.16 K | $260.10 M |
| 04/21/2026 | $14.09 | $13.86 (-1.63%) | $14.15 | $13.73 | 17.40 K | $257.87 M |
| 04/20/2026 | $14.06 | $14.03 (-0.21%) | $14.23 | $14.00 | 58.20 K | $261.03 M |
| 04/17/2026 | $13.96 | $14.06 (0.72%) | $14.21 | $13.96 | 29.41 K | $261.59 M |
| 04/16/2026 | $14.07 | $13.93 (-1%) | $14.14 | $13.89 | 27.94 K | $259.17 M |
| 04/15/2026 | $13.95 | $14.07 (0.86%) | $14.14 | $13.80 | 36.60 K | $261.77 M |
| 04/14/2026 | $14.07 | $14.00 (-0.5%) | $14.08 | $13.88 | 38.10 K | $260.47 M |
| 04/13/2026 | $13.66 | $13.97 (2.27%) | $14.04 | $13.66 | 54.40 K | $259.91 M |
| 04/10/2026 | $13.88 | $13.79 (-0.65%) | $13.97 | $13.72 | 32.82 K | $256.56 M |
| 04/09/2026 | $13.61 | $13.88 (1.98%) | $14.05 | $13.53 | 68.20 K | $258.24 M |
| 04/08/2026 | $13.53 | $13.56 (0.22%) | $13.67 | $13.45 | 61.63 K | $252.28 M |
| 04/07/2026 | $13.34 | $13.25 (-0.67%) | $13.53 | $13.10 | 63.02 K | $246.52 M |
| 04/06/2026 | $13.34 | $13.35 (0.07%) | $13.53 | $13.26 | 40.80 K | $248.38 M |
| 04/02/2026 | $13.11 | $13.36 (1.91%) | $13.39 | $12.93 | 30.00 K | $248.56 M |
| 04/01/2026 | $13.53 | $13.30 (-1.7%) | $13.65 | $13.10 | 61.00 K | $247.45 M |
| 03/31/2026 | $13.53 | $13.47 (-0.44%) | $13.60 | $13.20 | 81.60 K | $250.61 M |
| 03/30/2026 | $12.99 | $13.38 (3%) | $13.64 | $12.97 | 120.50 K | $248.93 M |
| 03/27/2026 | $13.37 | $12.87 (-3.74%) | $13.37 | $12.84 | 56.10 K | $239.45 M |
| 03/26/2026 | $13.45 | $13.38 (-0.52%) | $13.54 | $13.26 | 47.64 K | $248.93 M |
| 03/25/2026 | $13.22 | $13.37 (1.13%) | $13.47 | $13.14 | 38.30 K | $248.75 M |
| 03/24/2026 | $13.14 | $13.14 (0%) | $13.33 | $13.01 | 41.74 K | $244.47 M |
| 03/23/2026 | $13.01 | $13.18 (1.31%) | $13.29 | $12.90 | 60.33 K | $245.21 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.
