MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NREF — NexPoint Real Estate Finance, Inc.
NYSENexPoint Real Estate Finance, Inc.
$15.46
-0.01(-0.06%)
- O
- 15.41
- H
- 15.87
- L
- 15.41
- V
- 66.19K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.46
Period Return+11.95%
Period High$18.43
Period Low$12.36
Avg Daily Volume55.7K
Total Trading Days365
NREF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.41 | $15.87 | $15.41 | $15.46 | $-0.01 | -0.06% | 66,190 | $15.61 | $15.41 $15.87 |
| Oct 5, 2026 | $15.83 | $15.83 | $15.39 | $15.47 | $-0.34 | -2.15% | 53,149 | $15.54 | $15.39 $15.83 |
| Oct 2, 2026 | $15.74 | $15.94 | $15.60 | $15.81 | +$0.06 | +0.38% | 62,738 | $15.79 | $15.60 $15.94 |
| Oct 1, 2026 | $15.53 | $16.14 | $15.20 | $15.75 | +$0.23 | +1.48% | 144,017 | $15.69 | $15.20 $16.14 |
| Sep 30, 2026 | $16.00 | $16.02 | $15.50 | $15.52 | $-0.39 | -2.45% | 71,104 | $15.67 | $15.50 $16.02 |
| Sep 29, 2026 | $15.48 | $16.10 | $15.48 | $15.91 | +$0.45 | +2.91% | 100,579 | $15.85 | $15.48 $16.10 |
| Sep 28, 2026 | $15.62 | $15.76 | $15.44 | $15.46 | $-0.31 | -1.97% | 72,230 | $15.57 | $15.44 $15.76 |
| Sep 25, 2026 | $15.82 | $15.92 | $15.65 | $15.77 | +$0.01 | +0.06% | 52,631 | $15.77 | $15.65 $15.92 |
| Sep 24, 2026 | $15.75 | $16.07 | $15.61 | $15.76 | $-0.05 | -0.32% | 53,569 | $15.77 | $15.61 $16.07 |
| Sep 23, 2026 | $16.29 | $16.29 | $15.75 | $15.81 | $-0.58 | -3.54% | 73,201 | $15.96 | $15.75 $16.29 |
| Sep 22, 2026 | $16.38 | $16.60 | $16.25 | $16.39 | +$0.09 | +0.55% | 48,608 | $16.41 | $16.25 $16.60 |
| Sep 21, 2026 | $16.25 | $16.38 | $16.16 | $16.30 | +$0.03 | +0.18% | 44,349 | $16.28 | $16.16 $16.38 |
| Sep 18, 2026 | $16.45 | $16.50 | $16.16 | $16.27 | $-0.23 | -1.39% | 170,252 | $16.29 | $16.16 $16.50 |
| Sep 17, 2026 | $16.05 | $16.62 | $16.01 | $16.50 | +$0.51 | +3.19% | 84,674 | $16.33 | $16.01 $16.62 |
| Sep 16, 2026 | $16.00 | $16.39 | $15.74 | $15.99 | +$0.05 | +0.31% | 71,358 | $16.03 | $15.74 $16.39 |
| Sep 15, 2026 | $16.49 | $16.60 | $15.91 | $15.94 | $-1.17 | -6.84% | 140,569 | $16.21 | $15.91 $16.60 |
| Sep 14, 2026 | $17.42 | $17.42 | $16.82 | $17.11 | $-0.18 | -1.04% | 134,584 | $17.20 | $16.82 $17.42 |
| Sep 11, 2026 | $17.33 | $17.62 | $17.25 | $17.29 | $-0.03 | -0.17% | 103,030 | $17.38 | $17.25 $17.62 |
| Sep 10, 2026 | $17.20 | $17.42 | $17.20 | $17.32 | +$0.10 | +0.58% | 38,207 | $17.32 | $17.20 $17.42 |
| Sep 9, 2026 | $17.45 | $17.55 | $17.17 | $17.22 | $-0.32 | -1.82% | 41,092 | $17.29 | $17.17 $17.55 |
| Sep 8, 2026 | $17.75 | $17.81 | $17.36 | $17.54 | $-0.25 | -1.41% | 65,828 | $17.65 | $17.36 $17.81 |
| Sep 4, 2026 | $17.65 | $17.91 | $17.50 | $17.79 | +$0.13 | +0.74% | 47,758 | $17.77 | $17.50 $17.91 |
| Sep 3, 2026 | $17.63 | $17.84 | $17.54 | $17.66 | +$0.10 | +0.57% | 38,149 | $17.66 | $17.54 $17.84 |
| Sep 2, 2026 | $17.44 | $17.69 | $17.29 | $17.56 | +$0.27 | +1.56% | 59,952 | $17.57 | $17.29 $17.69 |
| Sep 1, 2026 | $17.27 | $17.40 | $17.23 | $17.29 | +$0.06 | +0.35% | 28,364 | $17.32 | $17.23 $17.40 |
| Aug 31, 2026 | $17.34 | $17.65 | $17.10 | $17.23 | $-0.01 | -0.06% | 28,197 | $17.29 | $17.10 $17.65 |
| Aug 28, 2026 | $17.40 | $17.63 | $17.22 | $17.24 | $-0.14 | -0.81% | 31,025 | $17.37 | $17.22 $17.63 |
| Aug 27, 2026 | $17.02 | $17.43 | $17.02 | $17.38 | +$0.19 | +1.11% | 49,437 | $17.34 | $17.02 $17.43 |
| Aug 26, 2026 | $17.24 | $17.39 | $17.09 | $17.19 | $-0.16 | -0.92% | 39,033 | $17.25 | $17.09 $17.39 |
| Aug 25, 2026 | $17.52 | $17.66 | $17.19 | $17.35 | $-0.24 | -1.36% | 33,025 | $17.32 | $17.19 $17.66 |