Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

36.86 -0.22 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 69.67 71.94 71.81 113,012 +1.32(+1.88%)
Jan 28, 2022 68.24 70.55 66.96 70.49 143,288 +2.75(+4.06%)
Jan 27, 2022 68.52 69.98 66.98 67.74 139,734 -0.91(-1.32%)
Jan 26, 2022 70.67 71.71 68.25 68.64 113,194 -1.14(-1.64%)
Jan 25, 2022 69.84 71.05 68.39 69.79 138,547 -1.29(-1.81%)
Jan 24, 2022 70.17 71.59 68.71 71.07 128,010 +0.41(+0.58%)
Jan 21, 2022 71.01 72.59 70.27 70.66 120,865 -0.34(-0.47%)
Jan 20, 2022 72.33 73.85 70.87 71.00 90,344 -1.33(-1.84%)
Jan 19, 2022 75.34 75.38 72.23 72.33 120,932 -2.33(-3.12%)
Jan 18, 2022 74.29 75.12 73.41 74.66 90,905 -0.02(-0.02%)
Jan 14, 2022 74.68 0 -0.30(-0.40%)
Jan 13, 2022 73.08 75.57 73.08 74.97 113,311 +2.44(+3.36%)
Jan 12, 2022 71.44 72.85 71.44 72.54 101,763 +1.16(+1.62%)
Jan 11, 2022 72.15 72.22 70.04 71.38 117,311 -0.72(-1.00%)
Jan 10, 2022 71.54 72.28 70.91 72.10 125,923 +0.39(+0.54%)
Jan 07, 2022 72.86 74.05 71.52 71.71 108,273 -1.56(-2.13%)
Jan 06, 2022 73.64 74.20 72.87 73.27 75,224 -0.57(-0.77%)
Jan 05, 2022 75.16 75.45 73.58 73.84 86,161 -0.99(-1.32%)
Jan 04, 2022 74.78 75.37 74.40 74.83 148,922 +0.36(+0.49%)
Jan 03, 2022 76.14 76.53 73.74 74.47 166,131 -1.45(-1.91%)
Dec 31, 2021 74.74 76.56 74.60 75.92 142,384 +0.99(+1.32%)
Dec 30, 2021 75.02 75.90 74.83 74.93 241,961 +0.24(+0.32%)
Dec 29, 2021 74.22 75.27 73.44 74.69 125,440 +0.86(+1.17%)
Dec 28, 2021 72.95 74.63 72.95 73.83 116,371 +0.52(+0.70%)
Dec 27, 2021 71.87 73.46 71.59 73.32 129,554 +2.04(+2.86%)
Dec 23, 2021 72.00 72.26 70.46 71.28 85,330 -0.63(-0.88%)
Dec 22, 2021 71.71 72.33 70.97 71.91 145,440 +0.56(+0.79%)
Dec 21, 2021 71.45 71.92 70.88 71.35 117,938 +0.55(+0.78%)
Dec 20, 2021 70.30 71.29 68.90 70.80 198,122 -0.26(-0.37%)
Dec 17, 2021 69.32 71.59 69.32 71.06 581,017 +1.17(+1.67%)
Dec 16, 2021 70.60 70.95 68.93 69.89 112,803 -0.62(-0.89%)
Dec 15, 2021 69.11 71.28 68.84 70.52 195,232 +1.37(+1.98%)
Dec 14, 2021 70.49 70.90 68.54 69.15 170,853 -1.40(-1.99%)
Dec 13, 2021 69.93 70.86 69.18 70.56 107,783 +0.18(+0.26%)
Dec 10, 2021 70.64 70.82 69.62 70.37 82,281 +0.18(+0.26%)
Dec 09, 2021 71.23 71.23 70.19 70.19 80,779 -1.43(-2.00%)
Dec 08, 2021 71.02 72.04 70.43 71.63 92,766 +0.47(+0.66%)
Dec 07, 2021 72.08 72.39 71.01 71.16 152,960 -0.04(-0.06%)
Dec 06, 2021 70.95 71.68 70.21 71.20 158,622 +1.42(+2.04%)
Dec 03, 2021 69.19 70.01 68.44 69.78 100,152 +0.57(+0.82%)
Dec 02, 2021 66.28 69.46 66.28 69.21 100,535 +3.00(+4.53%)
Dec 01, 2021 68.23 69.33 66.13 66.21 99,706 -1.00(-1.49%)
Nov 30, 2021 68.64 68.81 66.87 67.21 180,610 -2.19(-3.16%)
Nov 29, 2021 69.32 70.03 68.70 69.40 75,152 +0.75(+1.09%)
Nov 26, 2021 69.75 70.04 68.09 68.65 53,066 -2.41(-3.39%)
Nov 24, 2021 69.84 71.42 69.84 71.06 81,482 +0.89(+1.27%)
Nov 23, 2021 69.13 70.48 69.13 70.17 64,527 +0.85(+1.22%)
Nov 22, 2021 69.21 70.52 68.64 69.32 63,199 +0.25(+0.37%)
Nov 19, 2021 69.96 70.04 68.79 69.07 123,972 -0.99(-1.41%)
Nov 18, 2021 69.74 70.26 69.54 70.06 87,261 +0.19(+0.27%)
Nov 17, 2021 70.55 70.55 67.80 69.87 92,413 -1.05(-1.49%)
Nov 16, 2021 71.72 72.56 70.69 70.92 248,014 -0.87(-1.21%)
Nov 15, 2021 70.55 71.81 70.11 71.79 148,550 +1.69(+2.42%)
Nov 12, 2021 69.27 70.63 68.42 70.10 110,257 +1.24(+1.81%)
Nov 11, 2021 68.00 69.17 67.57 68.85 83,167 +0.91(+1.34%)
Nov 10, 2021 67.64 67.94 91,868 +0.44(+0.65%)
Nov 09, 2021 67.67 67.73 66.73 67.50 96,062 +0.14(+0.21%)
Nov 08, 2021 67.45 67.97 66.82 67.36 74,691 +0.13(+0.19%)
Nov 05, 2021 64.82 67.50 64.82 67.23 88,448 +3.03(+4.72%)
Nov 04, 2021 65.74 65.74 64.00 64.20 84,188 -0.96(-1.48%)
Nov 03, 2021 64.00 65.86 64.00 65.17 127,998 +1.02(+1.59%)
Nov 02, 2021 66.12 66.12 63.18 64.15 119,090 +0.50(+0.79%)
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.