Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.521 8.808 8.521 8.756 222,462 +0.32(+3.75%)
Jan 28, 2016 8.602 8.719 8.432 8.440 38,781 -0.17(-1.97%)
Jan 27, 2016 8.830 8.830 8.550 8.609 98,580 -0.22(-2.50%)
Jan 26, 2016 8.771 8.896 8.580 8.830 111,022 +0.13(+1.44%)
Jan 25, 2016 8.668 8.808 8.502 8.705 86,691 -0.06(-0.67%)
Jan 22, 2016 8.535 8.808 8.455 8.764 351,060 +0.34(+4.02%)
Jan 21, 2016 8.447 8.786 8.307 8.425 202,600 +0.08(+0.97%)
Jan 20, 2016 8.425 8.464 7.733 8.344 328,290 -0.18(-2.16%)
Jan 19, 2016 8.719 8.764 8.491 8.528 101,212 -0.13(-1.45%)
Jan 15, 2016 8.668 8.653 8.653 8.653 191,351 -0.22(-2.49%)
Jan 14, 2016 8.970 9.022 8.690 8.874 189,916 -0.13(-1.47%)
Jan 13, 2016 9.183 9.371 8.918 9.006 160,501 -0.18(-1.92%)
Jan 12, 2016 9.566 9.573 9.080 9.183 155,726 -0.35(-3.63%)
Jan 11, 2016 9.463 9.585 9.389 9.529 93,282 +0.08(+0.86%)
Jan 08, 2016 9.463 9.617 9.279 9.448 176,151 -0.01(-0.08%)
Jan 07, 2016 9.521 9.610 9.448 9.455 170,061 -0.22(-2.28%)
Jan 06, 2016 9.470 9.750 9.459 9.676 376,475 +0.11(+1.15%)
Jan 05, 2016 9.691 9.845 9.544 9.566 200,823 -0.10(-0.99%)
Jan 04, 2016 9.588 9.691 9.345 9.661 141,463 +0.03(+0.31%)
Dec 31, 2015 9.735 9.632 9.632 9.632 106,955 -0.12(-1.21%)
Dec 30, 2015 9.757 9.816 9.698 9.750 52,011 -0.03(-0.30%)
Dec 29, 2015 9.691 9.786 9.521 9.779 42,303 +0.07(+0.68%)
Dec 28, 2015 9.727 9.794 9.566 9.713 85,242 +0.03(+0.30%)
Dec 24, 2015 9.742 9.683 9.683 9.683 50,148 -0.04(-0.45%)
Dec 23, 2015 9.720 9.838 9.563 9.727 108,676 +0.21(+2.24%)
Dec 22, 2015 9.588 9.588 9.374 9.514 96,769 +0.00(+0.00%)
Dec 21, 2015 9.499 9.705 9.382 9.514 130,011 -0.01(-0.08%)
Dec 18, 2015 9.315 9.602 9.168 9.521 543,313 +0.15(+1.57%)
Dec 17, 2015 9.389 9.463 9.278 9.374 84,756 -0.01(-0.08%)
Dec 16, 2015 9.205 9.477 9.205 9.382 112,227 +0.15(+1.67%)
Dec 15, 2015 9.006 9.307 9.006 9.227 187,269 +0.18(+1.95%)
Dec 14, 2015 8.984 9.102 8.822 9.051 163,540 +0.04(+0.41%)
Dec 11, 2015 9.087 9.087 8.697 9.014 357,046 -0.16(-1.72%)
Dec 10, 2015 9.150 9.323 9.048 9.171 111,099 -0.02(-0.24%)
Dec 09, 2015 8.853 9.244 8.824 9.193 244,986 +0.28(+3.08%)
Dec 08, 2015 8.867 8.998 8.838 8.918 76,806 -0.06(-0.65%)
Dec 07, 2015 9.106 9.106 8.903 8.976 200,040 -0.22(-2.44%)
Dec 04, 2015 9.164 9.359 9.121 9.200 93,738 -0.01(-0.08%)
Dec 03, 2015 9.396 9.396 9.106 9.207 163,418 -0.17(-1.85%)
Dec 02, 2015 9.562 9.577 9.367 9.381 58,116 -0.18(-1.89%)
Dec 01, 2015 9.598 9.750 9.533 9.562 78,709 -0.03(-0.30%)
Nov 30, 2015 9.548 9.772 9.548 9.591 207,178 +0.02(+0.23%)
Nov 27, 2015 9.396 9.627 9.396 9.569 64,216 +0.12(+1.23%)
Nov 25, 2015 9.454 9.454 9.454 9.454 104,026 -0.07(-0.68%)
Nov 24, 2015 9.432 9.562 9.374 9.519 66,161 +0.07(+0.77%)
Nov 23, 2015 9.417 9.627 9.403 9.446 108,683 +0.04(+0.38%)
Nov 20, 2015 9.294 9.548 9.244 9.410 87,423 +0.12(+1.25%)
Nov 19, 2015 9.236 9.302 9.215 9.294 30,408 +0.01(+0.16%)
Nov 18, 2015 9.005 9.287 8.932 9.280 132,446 +0.25(+2.72%)
Nov 17, 2015 9.164 9.323 9.012 9.034 167,008 -0.14(-1.50%)
Nov 16, 2015 9.200 9.338 9.121 9.171 126,753 -0.09(-0.94%)
Nov 13, 2015 9.374 9.388 9.121 9.258 193,704 -0.17(-1.84%)
Nov 12, 2015 9.461 9.461 9.381 9.432 85,263 -0.09(-0.99%)
Nov 11, 2015 9.482 9.548 9.265 9.526 74,907 +0.09(+1.00%)
Nov 10, 2015 9.178 9.535 9.142 9.432 168,382 +0.17(+1.88%)
Nov 09, 2015 9.396 9.396 9.142 9.258 140,417 -0.17(-1.77%)
Nov 06, 2015 9.367 9.454 9.229 9.425 112,455 -0.02(-0.23%)
Nov 05, 2015 9.490 9.548 9.323 9.446 69,522 -0.09(-0.99%)
Nov 04, 2015 9.743 9.743 9.482 9.540 73,741 -0.25(-2.59%)
Nov 03, 2015 9.714 9.830 9.446 9.794 120,592 -0.04(-0.37%)
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.