NexPoint Real Estate Finance, Inc. Common Stock (NREF)

Historical Prices For NexPoint Real Estate Finance, Inc. Common Stock (NREF)

Date Range:

2025-06-25 - 2025-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2025	14.32	14.32	14.08	14.09	22,202	14.09
9/23/2025	14.40	14.43	14.11	14.32	68,603	14.32
9/22/2025	14.46	14.48	14.11	14.33	95,317	14.33
9/19/2025	14.22	14.51	13.99	14.49	182,550	14.49
9/18/2025	13.99	14.22	13.91	14.19	45,526	14.19
9/17/2025	13.94	14.31	13.94	13.98	62,428	13.98
9/16/2025	14.35	14.35	13.92	13.95	75,414	13.95
9/15/2025	14.74	14.84	14.12	14.12	106,277	14.12
9/12/2025	15.37	15.37	15.12	15.33	67,305	15.33
9/11/2025	15.15	15.38	15.15	15.26	57,365	15.26
9/10/2025	15.40	15.40	15.04	15.15	31,926	15.15
9/09/2025	15.16	15.42	15.14	15.28	49,747	15.28
9/08/2025	15.57	15.57	15.14	15.26	52,979	15.26
9/05/2025	15.58	15.60	15.23	15.39	28,676	15.39
9/04/2025	15.10	15.48	15.06	15.48	44,756	15.48
9/03/2025	14.90	15.08	14.84	15.02	29,595	15.02
9/02/2025	15.02	15.08	14.80	14.85	52,333	14.85
8/29/2025	14.93	15.12	14.82	15.00	33,360	15.00
8/28/2025	15.12	15.15	14.76	14.90	30,709	14.90
8/27/2025	14.97	15.16	14.97	15.07	46,513	15.07
8/26/2025	15.19	15.27	14.96	14.96	62,470	14.96
8/25/2025	15.42	15.42	14.97	15.27	28,100	15.27
8/22/2025	14.94	15.40	14.94	15.34	43,509	15.34
8/21/2025	15.10	15.20	14.83	14.87	34,515	14.87
8/20/2025	14.93	15.10	14.77	15.06	35,560	15.06
8/19/2025	14.69	14.90	14.69	14.87	39,857	14.87
8/18/2025	14.52	14.74	14.39	14.61	21,106	14.61
8/15/2025	14.55	14.60	14.35	14.52	21,041	14.52
8/14/2025	14.57	14.75	14.43	14.46	26,560	14.46
8/13/2025	14.61	14.80	14.57	14.79	22,078	14.79
8/12/2025	14.28	14.62	14.28	14.62	32,816	14.62
8/11/2025	14.33	14.33	14.13	14.16	18,588	14.16
8/08/2025	14.32	14.36	14.13	14.25	18,034	14.25
8/07/2025	13.90	14.42	13.90	14.17	59,191	14.17
8/06/2025	13.78	13.92	13.68	13.86	50,729	13.86
8/05/2025	13.67	13.91	13.42	13.81	72,620	13.81
8/04/2025	13.29	13.66	13.24	13.63	49,113	13.63
8/01/2025	13.87	13.87	13.53	13.67	49,032	13.67
7/31/2025	14.20	14.34	13.75	13.80	49,023	13.80
7/30/2025	14.75	14.75	14.19	14.34	59,483	14.34
7/29/2025	14.48	14.75	14.43	14.66	39,361	14.66
7/28/2025	14.53	14.66	14.44	14.45	37,088	14.45
7/25/2025	14.52	14.57	14.30	14.52	31,485	14.52
7/24/2025	14.36	14.57	14.36	14.45	31,727	14.45
7/23/2025	14.39	14.47	14.34	14.45	26,541	14.45
7/22/2025	14.06	14.42	14.02	14.34	57,122	14.34
7/21/2025	13.98	14.18	13.90	14.05	34,246	14.05
7/18/2025	14.13	14.21	13.88	13.90	43,527	13.90
7/17/2025	14.03	14.12	13.96	14.04	41,222	14.04
7/16/2025	13.78	14.10	13.72	14.09	44,235	14.09
7/15/2025	13.96	14.07	13.75	13.75	48,499	13.75
7/14/2025	13.85	13.96	13.81	13.96	34,243	13.96
7/11/2025	13.88	13.94	13.80	13.91	38,745	13.91
7/10/2025	13.81	14.15	13.81	13.93	58,027	13.93
7/09/2025	13.81	14.00	13.64	13.95	36,186	13.95
7/08/2025	13.69	14.01	13.69	13.85	46,834	13.85
7/07/2025	13.84	13.97	13.54	13.65	99,287	13.65
7/03/2025	13.90	13.99	13.90	13.99	19,068	13.99
7/02/2025	13.89	13.99	13.77	13.95	43,838	13.95
7/01/2025	13.78	14.10	13.70	13.85	60,428	13.85
6/30/2025	14.21	14.30	13.76	13.79	78,826	13.79
6/27/2025	13.66	14.17	13.66	14.17	176,661	14.17
6/26/2025	13.54	13.73	13.51	13.71	42,561	13.71
6/25/2025	13.83	13.83	13.51	13.53	37,150	13.53