5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
-6.07%
6 MONTH PERFORMANCE
-13.15%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
+6.29%
NexPoint Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $14.74 | $14.90 (1.09%) | $14.98 | $14.74 | 17.60 K | $260.99 M |
| 05/22/2025 | $14.70 | $14.92 (1.5%) | $15.17 | $14.70 | 27.71 K | $261.34 M |
| 05/21/2025 | $15.12 | $14.70 (-2.78%) | $15.30 | $14.63 | 24.73 K | $257.49 M |
| 05/20/2025 | $15.01 | $15.12 (0.73%) | $15.27 | $14.92 | 15.00 K | $264.84 M |
| 05/19/2025 | $15.08 | $15.10 (0.13%) | $15.29 | $14.88 | 51.40 K | $264.49 M |
| 05/16/2025 | $15.14 | $15.27 (0.86%) | $15.40 | $15.03 | 34.20 K | $267.47 M |
| 05/15/2025 | $15.00 | $15.08 (0.53%) | $15.25 | $14.80 | 40.70 K | $264.14 M |
| 05/14/2025 | $14.59 | $14.79 (1.37%) | $14.97 | $14.45 | 34.31 K | $259.06 M |
| 05/13/2025 | $14.91 | $14.58 (-2.21%) | $14.91 | $14.50 | 24.83 K | $255.38 M |
| 05/12/2025 | $14.66 | $14.77 (0.75%) | $15.00 | $14.42 | 48.10 K | $258.71 M |
| 05/09/2025 | $14.37 | $14.35 (-0.14%) | $14.49 | $14.11 | 20.70 K | $251.35 M |
| 05/08/2025 | $14.42 | $14.34 (-0.55%) | $14.43 | $14.25 | 10.82 K | $251.18 M |
| 05/07/2025 | $14.44 | $14.41 (-0.21%) | $14.66 | $14.32 | 28.75 K | $252.41 M |
| 05/06/2025 | $14.10 | $14.31 (1.49%) | $14.40 | $14.07 | 13.80 K | $250.65 M |
| 05/05/2025 | $14.44 | $14.21 (-1.59%) | $14.73 | $14.16 | 37.71 K | $248.90 M |
| 05/02/2025 | $14.44 | $14.56 (0.83%) | $14.65 | $14.27 | 25.20 K | $255.03 M |
| 05/01/2025 | $14.10 | $14.30 (1.42%) | $14.62 | $13.90 | 284.61 K | $249.69 M |
| 04/30/2025 | $14.46 | $14.63 (1.18%) | $14.73 | $14.02 | 40.50 K | $255.46 M |
| 04/29/2025 | $14.23 | $14.49 (1.83%) | $14.78 | $14.02 | 43.90 K | $253.01 M |
| 04/28/2025 | $13.67 | $14.21 (3.95%) | $14.29 | $13.67 | 31.00 K | $248.12 M |
| 04/25/2025 | $13.70 | $13.64 (-0.44%) | $13.84 | $13.54 | 21.00 K | $238.17 M |
| 04/24/2025 | $13.68 | $13.81 (0.95%) | $14.05 | $13.41 | 22.94 K | $241.14 M |
| 04/23/2025 | $14.25 | $13.73 (-3.65%) | $14.25 | $13.54 | 31.00 K | $239.74 M |
| 04/22/2025 | $13.89 | $14.03 (1.01%) | $14.22 | $13.83 | 37.60 K | $244.98 M |
| 04/21/2025 | $13.96 | $13.72 (-1.72%) | $14.04 | $13.59 | 34.30 K | $239.57 M |
| 04/17/2025 | $13.57 | $13.98 (3.02%) | $14.04 | $13.57 | 19.80 K | $244.11 M |
| 04/16/2025 | $13.63 | $13.55 (-0.59%) | $13.79 | $13.38 | 27.62 K | $236.60 M |
| 04/15/2025 | $13.40 | $13.61 (1.57%) | $13.85 | $13.40 | 44.70 K | $237.65 M |
| 04/14/2025 | $13.26 | $13.40 (1.06%) | $13.65 | $13.02 | 54.84 K | $233.98 M |
| 04/11/2025 | $12.66 | $12.81 (1.18%) | $13.06 | $12.33 | 48.22 K | $223.68 M |
| 04/10/2025 | $13.15 | $12.75 (-3.04%) | $13.35 | $12.51 | 51.81 K | $222.63 M |
| 04/09/2025 | $12.59 | $13.26 (5.32%) | $13.56 | $12.14 | 56.25 K | $231.53 M |
| 04/08/2025 | $13.65 | $12.72 (-6.81%) | $13.80 | $12.65 | 63.20 K | $222.11 M |
| 04/07/2025 | $14.00 | $13.27 (-5.21%) | $14.15 | $13.00 | 106.50 K | $231.71 M |
| 04/04/2025 | $14.35 | $14.21 (-0.98%) | $14.49 | $13.75 | 84.90 K | $248.12 M |
| 04/03/2025 | $14.51 | $14.67 (1.1%) | $14.89 | $14.50 | 35.02 K | $256.15 M |
| 04/02/2025 | $14.93 | $14.91 (-0.13%) | $14.94 | $14.51 | 44.10 K | $260.35 M |
| 04/01/2025 | $15.28 | $14.93 (-2.29%) | $15.39 | $14.82 | 51.30 K | $260.69 M |
| 03/31/2025 | $15.24 | $15.29 (0.33%) | $15.55 | $14.90 | 60.30 K | $266.98 M |
| 03/28/2025 | $15.55 | $15.19 (-2.32%) | $16.80 | $14.50 | 131.82 K | $264.34 M |
| 03/27/2025 | $15.59 | $15.46 (-0.83%) | $15.70 | $15.23 | 21.31 K | $269.03 M |
| 03/26/2025 | $15.65 | $15.60 (-0.32%) | $15.88 | $15.41 | 35.00 K | $271.47 M |
| 03/25/2025 | $16.19 | $15.74 (-2.78%) | $16.19 | $15.63 | 45.00 K | $273.91 M |
| 03/24/2025 | $15.83 | $16.07 (1.52%) | $16.16 | $15.58 | 99.00 K | $279.65 M |
| 03/21/2025 | $15.68 | $15.83 (0.96%) | $15.99 | $15.51 | 64.05 K | $275.79 M |
| 03/20/2025 | $15.66 | $15.74 (0.51%) | $15.87 | $15.51 | 16.11 K | $274.22 M |
| 03/19/2025 | $15.78 | $15.71 (-0.44%) | $15.87 | $15.48 | 21.50 K | $273.70 M |
| 03/18/2025 | $15.29 | $15.75 (3.01%) | $15.75 | $15.26 | 40.60 K | $274.40 M |
| 03/17/2025 | $15.83 | $15.45 (-2.4%) | $15.83 | $15.37 | 48.80 K | $269.17 M |
| 03/14/2025 | $15.68 | $15.80 (0.77%) | $15.99 | $15.60 | 54.50 K | $275.27 M |
| 03/13/2025 | $16.09 | $16.13 (0.25%) | $16.31 | $15.88 | 66.60 K | $281.02 M |
| 03/12/2025 | $16.12 | $16.09 (-0.19%) | $16.31 | $15.75 | 40.27 K | $280.32 M |
| 03/11/2025 | $16.24 | $16.07 (-1.05%) | $16.37 | $16.00 | 41.30 K | $279.97 M |
| 03/10/2025 | $16.37 | $16.25 (-0.73%) | $16.61 | $16.16 | 51.93 K | $283.11 M |
| 03/07/2025 | $15.99 | $16.38 (2.44%) | $16.53 | $15.99 | 42.14 K | $285.37 M |
| 03/06/2025 | $16.06 | $15.89 (-1.06%) | $16.08 | $15.79 | 22.50 K | $276.84 M |
| 03/05/2025 | $15.84 | $16.07 (1.45%) | $16.21 | $15.84 | 41.72 K | $279.97 M |
| 03/04/2025 | $16.51 | $16.00 (-3.09%) | $16.51 | $15.91 | 34.60 K | $278.75 M |
| 03/03/2025 | $16.50 | $16.57 (0.42%) | $16.75 | $16.31 | 42.80 K | $288.68 M |
| 02/28/2025 | $16.40 | $16.45 (0.3%) | $16.78 | $16.02 | 40.04 K | $286.59 M |
| 02/27/2025 | $15.80 | $16.40 (3.8%) | $16.80 | $15.70 | 52.33 K | $285.72 M |
| 02/26/2025 | $16.14 | $16.21 (0.43%) | $16.40 | $16.13 | 31.00 K | $282.41 M |
| 02/25/2025 | $15.91 | $16.14 (1.45%) | $16.28 | $15.91 | 29.80 K | $281.19 M |
| 02/24/2025 | $15.70 | $15.82 (0.76%) | $16.09 | $15.67 | 49.20 K | $275.62 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.
