Nexpoint Residential Trust Inc (NY: NXRT )

32.19 +0.74 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 38.52 39.16 37.81 38.95 1,140,367 +2.27(+6.18%)
Dec 30, 2019 36.78 36.99 36.62 36.68 199,013 -0.10(-0.28%)
Dec 27, 2019 37.01 37.28 36.61 36.78 119,582 -0.13(-0.35%)
Dec 26, 2019 37.42 37.65 36.82 36.91 103,683 -0.43(-1.16%)
Dec 24, 2019 37.27 37.71 37.14 37.35 43,904 +0.14(+0.37%)
Dec 23, 2019 37.72 37.72 37.14 37.21 125,449 -0.44(-1.17%)
Dec 20, 2019 37.83 38.16 37.54 37.65 353,433 -0.15(-0.39%)
Dec 19, 2019 37.57 37.95 37.11 37.80 212,238 +0.19(+0.51%)
Dec 18, 2019 37.82 37.95 37.42 37.61 227,197 -0.23(-0.62%)
Dec 17, 2019 38.39 38.52 37.65 37.84 261,249 -0.70(-1.82%)
Dec 16, 2019 39.25 39.34 38.35 38.54 168,747 -0.61(-1.56%)
Dec 13, 2019 39.55 39.97 38.92 39.15 161,242 -0.47(-1.19%)
Dec 12, 2019 40.57 40.94 39.61 39.63 176,357 -1.09(-2.68%)
Dec 11, 2019 41.54 41.79 40.46 40.72 128,445 -0.83(-2.01%)
Dec 10, 2019 41.90 42.01 41.43 41.55 159,414 -0.16(-0.39%)
Dec 09, 2019 41.85 41.90 41.41 41.72 143,294 +0.01(+0.02%)
Dec 06, 2019 41.60 41.91 41.33 41.71 189,861 +0.22(+0.54%)
Dec 05, 2019 41.34 41.66 41.22 41.48 118,692 +0.16(+0.40%)
Dec 04, 2019 41.45 41.82 41.26 41.32 107,027 -0.02(-0.04%)
Dec 03, 2019 40.46 41.36 40.38 41.34 132,057 +0.94(+2.32%)
Dec 02, 2019 41.22 41.25 40.39 40.40 140,063 -0.73(-1.78%)
Nov 29, 2019 41.67 41.75 41.08 41.13 96,210 -0.56(-1.34%)
Nov 27, 2019 41.96 42.27 41.66 41.69 170,433 -0.32(-0.76%)
Nov 26, 2019 41.37 42.15 41.35 42.01 161,419 +0.57(+1.37%)
Nov 25, 2019 41.35 42.08 41.35 41.44 147,248 +0.21(+0.52%)
Nov 22, 2019 41.34 41.38 40.75 41.23 125,178 +0.26(+0.63%)
Nov 21, 2019 41.16 41.23 40.50 40.97 97,731 -0.21(-0.52%)
Nov 20, 2019 41.12 41.59 40.88 41.18 145,781 +0.11(+0.27%)
Nov 19, 2019 41.46 41.53 40.99 41.07 105,529 -0.27(-0.64%)
Nov 18, 2019 41.09 41.96 41.09 41.34 98,054 +0.07(+0.17%)
Nov 15, 2019 41.09 41.31 40.66 41.27 102,492 +0.38(+0.92%)
Nov 14, 2019 40.77 41.06 40.56 40.89 231,483 +0.31(+0.76%)
Nov 13, 2019 39.91 40.70 39.54 40.58 164,266 +0.70(+1.75%)
Nov 12, 2019 40.17 40.20 39.63 39.88 159,090 -0.06(-0.15%)
Nov 11, 2019 39.74 40.32 39.14 39.94 158,835 +0.42(+1.07%)
Nov 08, 2019 39.34 39.76 39.07 39.52 233,255 +0.41(+1.05%)
Nov 07, 2019 40.69 40.81 39.00 39.11 393,091 -1.45(-3.58%)
Nov 06, 2019 40.14 40.59 39.76 40.56 164,331 +0.47(+1.18%)
Nov 05, 2019 40.51 40.94 39.96 40.09 238,638 -0.27(-0.68%)
Nov 04, 2019 42.20 42.20 40.27 40.37 257,562 -1.78(-4.22%)
Nov 01, 2019 42.15 42.30 41.63 42.14 131,344 +0.22(+0.53%)
Oct 31, 2019 41.60 42.02 41.10 41.92 157,081 -0.27(-0.65%)
Oct 30, 2019 40.96 42.26 40.83 42.20 188,623 +1.45(+3.57%)
Oct 29, 2019 41.35 42.26 39.75 40.74 221,041 -0.07(-0.17%)
Oct 28, 2019 40.59 41.19 40.42 40.81 191,290 +0.07(+0.17%)
Oct 25, 2019 41.50 41.98 40.60 40.74 73,292 -0.68(-1.64%)
Oct 24, 2019 41.41 41.83 41.13 41.42 86,608 +0.06(+0.15%)
Oct 23, 2019 41.60 41.78 41.16 41.36 119,248 -0.23(-0.56%)
Oct 22, 2019 42.57 42.79 41.48 41.59 120,177 -0.93(-2.18%)
Oct 21, 2019 43.12 43.55 42.38 42.52 177,922 -0.59(-1.38%)
Oct 18, 2019 42.72 43.22 42.07 43.12 218,713 +0.28(+0.64%)
Oct 17, 2019 40.49 42.93 40.40 42.84 286,321 +2.35(+5.79%)
Oct 16, 2019 42.55 42.55 39.85 40.49 406,927 -2.10(-4.92%)
Oct 15, 2019 42.27 42.91 42.24 42.59 108,531 +0.45(+1.06%)
Oct 14, 2019 41.65 42.22 41.59 42.14 77,899 +0.51(+1.22%)
Oct 11, 2019 41.79 42.13 41.30 41.64 97,373 -0.23(-0.55%)
Oct 10, 2019 41.67 42.43 41.35 41.87 141,883 +0.37(+0.89%)
Oct 09, 2019 41.01 41.59 40.45 41.50 157,778 +0.49(+1.19%)
Oct 08, 2019 41.43 41.83 40.80 41.01 108,187 -0.55(-1.32%)
Oct 07, 2019 41.17 41.67 40.91 41.56 242,108 +0.20(+0.48%)
Oct 04, 2019 41.32 42.10 41.16 41.36 199,750 +0.19(+0.46%)
Oct 03, 2019 40.45 41.17 40.43 41.17 326,079 +0.68(+1.68%)
Oct 02, 2019 39.94 40.50 39.77 40.49 106,846 +0.53(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.