FinancialContent is the trusted provider of stock market information to the media industry.
Nexpoint Residential Trust Inc (NY: NXRT)
48.47 USD  +0.21 (+0.44%)
Streaming Delayed Price  /  Updated: 3:53 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 05, 2019 48.09 48.47 47.95 48.26 102,025 +0.19(+0.40%)
Dec 04, 2019 48.22 48.65 48.00 48.07 91,998 -0.02(-0.04%)
Dec 03, 2019 47.07 48.12 46.98 48.09 113,513 +1.09(+2.32%)
Dec 02, 2019 47.95 47.99 46.99 47.00 120,395 -0.85(-1.78%)
Nov 29, 2019 48.48 48.57 47.79 47.85 82,700 -0.65(-1.34%)
Nov 27, 2019 48.82 49.17 48.47 48.50 146,500 -0.37(-0.76%)
Nov 26, 2019 48.13 49.04 48.10 48.87 138,752 +0.66(+1.37%)
Nov 25, 2019 48.10 48.96 48.10 48.21 126,571 +0.25(+0.52%)
Nov 22, 2019 48.09 48.14 47.40 47.96 107,600 +0.30(+0.63%)
Nov 21, 2019 47.89 47.97 47.12 47.66 84,007 -0.25(-0.52%)
Nov 20, 2019 47.84 48.38 47.56 47.91 125,310 +0.13(+0.27%)
Nov 19, 2019 48.23 48.31 47.69 47.78 90,710 -0.31(-0.64%)
Nov 18, 2019 47.80 48.82 47.80 48.09 84,285 +0.08(+0.17%)
Nov 15, 2019 47.80 48.06 47.30 48.01 88,100 +0.44(+0.92%)
Nov 14, 2019 47.43 47.77 47.19 47.57 198,977 +0.36(+0.76%)
Nov 13, 2019 46.43 47.35 46.00 47.21 141,199 +0.81(+1.75%)
Nov 12, 2019 46.73 46.77 46.11 46.40 136,750 -0.07(-0.15%)
Nov 11, 2019 46.23 46.91 45.54 46.47 136,531 +0.49(+1.07%)
Nov 08, 2019 45.77 46.25 45.45 45.98 200,500 +0.48(+1.05%)
Nov 07, 2019 47.34 47.48 45.37 45.50 337,891 -1.69(-3.58%)
Nov 06, 2019 46.70 47.22 46.26 47.19 141,255 +0.55(+1.18%)
Nov 05, 2019 47.13 47.63 46.49 46.64 205,127 -0.32(-0.68%)
Nov 04, 2019 49.09 49.09 46.85 46.96 221,394 -2.07(-4.22%)
Nov 01, 2019 49.04 49.21 48.43 49.03 112,900 +0.26(+0.53%)
Oct 31, 2019 48.40 48.88 47.81 48.77 135,023 -0.32(-0.65%)
Oct 30, 2019 47.65 49.16 47.50 49.09 162,136 +1.69(+3.57%)
Oct 29, 2019 48.10 49.16 46.24 47.40 190,001 -0.08(-0.17%)
Oct 28, 2019 47.22 47.92 47.02 47.48 164,428 +0.08(+0.17%)
Oct 25, 2019 48.28 48.84 47.23 47.40 63,000 -0.79(-1.64%)
Oct 24, 2019 48.17 48.66 47.85 48.19 74,446 +0.07(+0.15%)
Oct 23, 2019 48.40 48.61 47.89 48.12 102,503 -0.27(-0.56%)
Oct 22, 2019 49.52 49.78 48.26 48.39 103,301 -1.08(-2.18%)
Oct 21, 2019 50.16 50.67 49.30 49.47 152,937 -0.69(-1.38%)
Oct 18, 2019 49.70 50.28 48.94 50.16 188,000 +0.32(+0.64%)
Oct 17, 2019 47.11 49.94 47.00 49.84 246,114 +2.73(+5.79%)
Oct 16, 2019 49.50 49.50 46.36 47.11 349,784 -2.44(-4.92%)
Oct 15, 2019 49.18 49.92 49.14 49.55 93,291 +0.52(+1.06%)
Oct 14, 2019 48.46 49.12 48.38 49.03 66,960 +0.59(+1.22%)
Oct 11, 2019 48.62 49.01 48.05 48.44 83,700 -0.27(-0.55%)
Oct 10, 2019 48.48 49.36 48.10 48.71 121,959 +0.43(+0.89%)
Oct 09, 2019 47.71 48.39 47.06 48.28 135,622 +0.57(+1.19%)
Oct 08, 2019 48.20 48.66 47.47 47.71 92,995 -0.64(-1.32%)
Oct 07, 2019 47.90 48.48 47.60 48.35 208,110 +0.23(+0.48%)
Oct 04, 2019 48.07 48.97 47.89 48.12 171,700 +0.22(+0.46%)
Oct 03, 2019 47.06 47.90 47.03 47.90 280,289 +0.79(+1.68%)
Oct 02, 2019 46.46 47.12 46.27 47.11 91,842 +0.62(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.