5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
+0.46%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
-2.81%
NexPoint Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.00 | $15.18 (1.2%) | $15.20 | $14.87 | 25,525 | $264.47 M |
| 01/13/2025 | $14.92 | $15.01 (0.6%) | $15.07 | $14.50 | 47,042 | $261.50 M |
| 01/10/2025 | $15.35 | $14.90 (-2.93%) | $15.50 | $14.75 | 46,700 | $259.59 M |
| 01/08/2025 | $15.39 | $15.38 (-0.06%) | $15.55 | $15.25 | 23,033 | $267.95 M |
| 01/07/2025 | $15.61 | $15.43 (-1.15%) | $15.79 | $15.29 | 31,621 | $268.82 M |
| 01/06/2025 | $15.80 | $15.64 (-1.01%) | $15.80 | $15.40 | 59,707 | $272.48 M |
| 01/03/2025 | $15.75 | $15.83 (0.51%) | $16.00 | $15.57 | 31,700 | $275.79 M |
| 01/02/2025 | $15.82 | $15.75 (-0.44%) | $15.93 | $15.53 | 31,115 | $274.40 M |
| 12/31/2024 | $15.47 | $15.69 (1.42%) | $15.96 | $15.40 | 51,000 | $273.35 M |
| 12/30/2024 | $15.31 | $15.29 (-0.13%) | $15.67 | $14.90 | 103,627 | $266.38 M |
| 12/27/2024 | $15.55 | $15.32 (-1.48%) | $15.65 | $15.28 | 41,000 | $266.91 M |
| 12/26/2024 | $15.74 | $15.62 (-0.76%) | $15.80 | $15.42 | 53,900 | $272.13 M |
| 12/24/2024 | $15.59 | $15.74 (0.96%) | $15.77 | $15.06 | 44,400 | $274.22 M |
| 12/23/2024 | $15.85 | $15.68 (-1.07%) | $15.88 | $15.54 | 34,713 | $273.18 M |
| 12/20/2024 | $15.80 | $15.90 (0.63%) | $16.25 | $15.52 | 77,208 | $277.01 M |
| 12/19/2024 | $16.18 | $15.95 (-1.42%) | $16.21 | $15.73 | 29,700 | $277.88 M |
| 12/18/2024 | $16.42 | $15.91 (-3.11%) | $16.60 | $15.77 | 47,514 | $277.18 M |
| 12/17/2024 | $16.80 | $16.29 (-3.04%) | $16.80 | $16.02 | 70,100 | $283.80 M |
| 12/16/2024 | $16.82 | $16.82 (0%) | $17.05 | $16.66 | 45,129 | $293.04 M |
| 12/13/2024 | $16.94 | $16.91 (-0.18%) | $17.11 | $16.84 | 39,609 | $294.61 M |
| 12/12/2024 | $17.55 | $17.47 (-0.46%) | $17.55 | $17.15 | 49,000 | $304.36 M |
| 12/11/2024 | $17.58 | $17.43 (-0.85%) | $17.65 | $17.16 | 51,900 | $303.67 M |
| 12/10/2024 | $17.65 | $17.46 (-1.08%) | $17.65 | $17.00 | 55,213 | $304.19 M |
| 12/09/2024 | $17.16 | $17.65 (2.86%) | $17.65 | $17.03 | 62,100 | $307.50 M |
| 12/06/2024 | $17.24 | $17.09 (-0.87%) | $17.25 | $16.89 | 38,571 | $297.74 M |
| 12/05/2024 | $17.60 | $17.24 (-2.05%) | $17.61 | $17.09 | 45,613 | $300.36 M |
| 12/04/2024 | $17.60 | $17.47 (-0.74%) | $17.87 | $17.39 | 32,300 | $304.36 M |
| 12/03/2024 | $17.86 | $17.57 (-1.62%) | $18.09 | $17.52 | 36,200 | $306.10 M |
| 12/02/2024 | $17.97 | $17.75 (-1.22%) | $18.02 | $17.56 | 67,544 | $309.24 M |
| 11/29/2024 | $17.95 | $17.77 (-1%) | $18.03 | $17.65 | 51,430 | $309.59 M |
| 11/27/2024 | $17.28 | $17.78 (2.89%) | $17.83 | $17.28 | 44,234 | $309.76 M |
| 11/26/2024 | $17.24 | $17.26 (0.12%) | $17.39 | $17.01 | 27,200 | $300.70 M |
| 11/25/2024 | $17.25 | $17.12 (-0.75%) | $17.40 | $17.09 | 35,400 | $298.26 M |
| 11/22/2024 | $17.01 | $17.11 (0.59%) | $17.20 | $17.00 | 26,200 | $298.09 M |
| 11/21/2024 | $16.73 | $17.03 (1.79%) | $17.14 | $16.73 | 48,000 | $296.70 M |
| 11/20/2024 | $16.88 | $16.73 (-0.89%) | $16.88 | $16.42 | 31,800 | $291.47 M |
| 11/19/2024 | $16.58 | $16.86 (1.69%) | $16.89 | $16.50 | 21,616 | $293.73 M |
| 11/18/2024 | $16.65 | $16.62 (-0.18%) | $16.81 | $16.53 | 31,500 | $289.55 M |
| 11/15/2024 | $16.67 | $16.57 (-0.6%) | $16.67 | $16.30 | 29,900 | $288.68 M |
| 11/14/2024 | $16.70 | $16.58 (-0.72%) | $16.94 | $16.45 | 28,500 | $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 |