-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
+9.07% -
3 MONTH PERFORMANCE
+9.14% -
6 MONTH PERFORMANCE
+20.30% -
YEAR-TO-DATE PERFORMANCE
+5.33% -
1 YEAR PERFORMANCE
+4.93%
NexPoint Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $16.70 | $16.58 (-0.72%) | $16.94 | $16.45 | 28,499 | $288.86 M |
| 11/13/2024 | $16.78 | $16.53 (-1.49%) | $16.99 | $16.47 | 39,000 | $287.99 M |
| 11/12/2024 | $16.48 | $16.66 (1.09%) | $17.27 | $16.24 | 93,200 | $290.25 M |
| 11/11/2024 | $16.30 | $16.43 (0.8%) | $16.58 | $16.09 | 65,300 | $286.24 M |
| 11/08/2024 | $15.95 | $16.16 (1.32%) | $16.28 | $15.73 | 46,300 | $281.54 M |
| 11/07/2024 | $15.73 | $15.89 (1.02%) | $15.99 | $15.48 | 42,500 | $276.84 M |
| 11/06/2024 | $15.11 | $15.82 (4.7%) | $15.95 | $15.07 | 90,014 | $275.62 M |
| 11/05/2024 | $15.08 | $14.86 (-1.46%) | $15.46 | $14.82 | 38,510 | $258.89 M |
| 11/04/2024 | $14.90 | $15.19 (1.95%) | $15.30 | $14.90 | 34,198 | $264.64 M |
| 11/01/2024 | $15.16 | $14.93 (-1.52%) | $15.21 | $14.72 | 42,300 | $260.11 M |
| 10/31/2024 | $15.25 | $15.13 (-0.79%) | $15.88 | $14.69 | 60,100 | $263.59 M |
| 10/30/2024 | $14.38 | $14.21 (-1.18%) | $14.48 | $14.15 | 22,600 | $247.57 M |
| 10/29/2024 | $14.11 | $14.32 (1.49%) | $14.35 | $14.00 | 34,000 | $249.48 M |
| 10/28/2024 | $14.14 | $14.28 (0.99%) | $14.32 | $14.00 | 44,000 | $248.79 M |
| 10/25/2024 | $14.59 | $14.14 (-3.08%) | $14.61 | $14.10 | 43,119 | $246.35 M |
| 10/24/2024 | $14.59 | $14.54 (-0.34%) | $14.66 | $14.50 | 14,643 | $253.32 M |
| 10/23/2024 | $14.67 | $14.70 (0.2%) | $14.85 | $14.54 | 24,401 | $256.10 M |
| 10/22/2024 | $14.81 | $14.70 (-0.74%) | $15.00 | $14.60 | 36,736 | $256.10 M |
| 10/21/2024 | $15.20 | $14.94 (-1.71%) | $15.31 | $14.83 | 25,048 | $260.28 M |
| 10/18/2024 | $15.63 | $15.19 (-2.82%) | $15.68 | $15.06 | 48,900 | $264.64 M |
| 10/17/2024 | $15.55 | $15.54 (-0.06%) | $15.71 | $15.33 | 28,600 | $270.74 M |
| 10/16/2024 | $15.39 | $15.46 (0.45%) | $15.61 | $15.22 | 28,100 | $269.34 M |
| 10/15/2024 | $15.15 | $15.21 (0.4%) | $15.38 | $15.02 | 20,600 | $264.99 M |
| 10/14/2024 | $15.24 | $15.13 (-0.72%) | $15.25 | $15.00 | 23,394 | $263.59 M |
| 10/11/2024 | $15.17 | $15.18 (0.07%) | $15.29 | $15.00 | 28,500 | $264.47 M |
| 10/10/2024 | $15.25 | $15.17 (-0.52%) | $15.37 | $15.09 | 39,937 | $264.29 M |
| 10/09/2024 | $15.56 | $15.38 (-1.16%) | $15.66 | $15.30 | 19,401 | $267.95 M |
| 10/08/2024 | $15.78 | $15.50 (-1.77%) | $15.78 | $15.30 | 30,905 | $270.04 M |
| 10/07/2024 | $15.85 | $15.72 (-0.82%) | $16.11 | $15.65 | 28,702 | $273.87 M |
| 10/04/2024 | $15.61 | $15.81 (1.28%) | $16.03 | $15.42 | 55,200 | $275.44 M |
| 10/03/2024 | $15.30 | $15.35 (0.33%) | $15.48 | $15.20 | 29,900 | $267.43 M |
| 10/02/2024 | $15.50 | $15.37 (-0.84%) | $15.50 | $15.27 | 26,000 | $267.78 M |
| 10/01/2024 | $15.69 | $15.49 (-1.27%) | $15.77 | $15.49 | 54,800 | $269.87 M |
| 09/30/2024 | $15.37 | $15.63 (1.69%) | $15.80 | $15.37 | 38,900 | $272.31 M |
| 09/27/2024 | $15.23 | $15.30 (0.46%) | $15.60 | $15.16 | 69,500 | $266.56 M |
| 09/26/2024 | $15.10 | $15.15 (0.33%) | $15.29 | $14.98 | 34,944 | $263.94 M |
| 09/25/2024 | $15.59 | $15.06 (-3.4%) | $15.59 | $15.01 | 30,930 | $262.38 M |
| 09/24/2024 | $15.33 | $15.54 (1.37%) | $15.63 | $15.28 | 37,420 | $270.74 M |
| 09/23/2024 | $15.69 | $15.22 (-3%) | $15.69 | $15.09 | 79,001 | $265.16 M |
| 09/20/2024 | $15.20 | $15.52 (2.11%) | $15.78 | $15.00 | 110,948 | $270.39 M |
| 09/19/2024 | $16.18 | $15.26 (-5.69%) | $16.18 | $14.90 | 122,500 | $265.86 M |
| 09/18/2024 | $16.31 | $16.47 (0.98%) | $16.82 | $16.16 | 55,328 | $286.94 M |
| 09/17/2024 | $16.18 | $16.31 (0.8%) | $16.35 | $15.91 | 42,200 | $284.15 M |
| 09/16/2024 | $16.05 | $16.12 (0.44%) | $16.16 | $15.59 | 51,359 | $280.84 M |
| 09/13/2024 | $16.05 | $16.07 (0.12%) | $16.19 | $15.83 | 63,125 | $279.97 M |
| 09/12/2024 | $16.43 | $16.51 (0.49%) | $16.68 | $16.09 | 79,663 | $287.64 M |
| 09/11/2024 | $16.60 | $16.39 (-1.27%) | $16.61 | $16.00 | 30,300 | $285.55 M |
| 09/10/2024 | $16.55 | $16.55 (0%) | $16.62 | $16.33 | 49,823 | $288.33 M |
| 09/09/2024 | $16.08 | $16.44 (2.24%) | $16.50 | $15.97 | 38,200 | $286.42 M |
| 09/06/2024 | $16.45 | $16.08 (-2.25%) | $16.55 | $15.86 | 50,021 | $280.15 M |
| 09/05/2024 | $16.00 | $16.50 (3.13%) | $16.64 | $15.85 | 55,200 | $287.46 M |
| 09/04/2024 | $16.24 | $15.79 (-2.77%) | $16.24 | $15.69 | 44,839 | $275.09 M |
| 09/03/2024 | $16.69 | $16.35 (-2.04%) | $16.69 | $16.09 | 48,300 | $284.85 M |
| 08/30/2024 | $16.65 | $16.63 (-0.12%) | $16.73 | $16.25 | 40,440 | $289.73 M |
| 08/29/2024 | $16.32 | $16.54 (1.35%) | $16.67 | $16.01 | 66,791 | $288.16 M |
| 08/28/2024 | $15.95 | $16.12 (1.07%) | $16.41 | $15.81 | 38,910 | $280.84 M |
| 08/27/2024 | $15.72 | $16.00 (1.78%) | $16.00 | $15.60 | 62,500 | $278.75 M |
| 08/26/2024 | $15.73 | $15.68 (-0.32%) | $16.14 | $15.66 | 58,149 | $273.18 M |
| 08/23/2024 | $15.14 | $15.62 (3.17%) | $15.80 | $15.14 | 36,700 | $272.13 M |
| 08/22/2024 | $15.48 | $15.10 (-2.45%) | $15.76 | $15.03 | 27,848 | $263.07 M |
| 08/21/2024 | $15.34 | $15.44 (0.65%) | $15.44 | $15.16 | 23,514 | $269.00 M |
| 08/20/2024 | $15.67 | $15.15 (-3.32%) | $15.67 | $15.05 | 34,151 | $263.94 M |
| 08/19/2024 | $15.25 | $15.56 (2.03%) | $15.65 | $15.25 | 26,200 | $271.09 M |
| 08/16/2024 | $15.18 | $15.38 (1.32%) | $15.48 | $15.17 | 24,023 | $267.95 M |
| 08/15/2024 | $14.50 | $15.20 (4.83%) | $15.53 | $14.50 | 64,900 | $264.81 M |