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 (%)
Dec 31, 2015 9.740 9.637 9.637 9.637 106,894 -0.12(-1.21%)
Dec 30, 2015 9.763 9.821 9.704 9.755 51,981 -0.03(-0.30%)
Dec 29, 2015 9.696 9.792 9.527 9.785 42,279 +0.07(+0.68%)
Dec 28, 2015 9.733 9.799 9.571 9.718 85,193 +0.03(+0.30%)
Dec 24, 2015 9.748 9.689 9.689 9.689 50,119 -0.04(-0.45%)
Dec 23, 2015 9.726 9.844 9.568 9.733 108,613 +0.21(+2.24%)
Dec 22, 2015 9.593 9.593 9.380 9.520 96,714 +0.00(+0.00%)
Dec 21, 2015 9.505 9.711 9.387 9.520 129,937 -0.01(-0.08%)
Dec 18, 2015 9.321 9.608 9.174 9.527 543,000 +0.15(+1.57%)
Dec 17, 2015 9.394 9.468 9.283 9.380 84,707 -0.01(-0.08%)
Dec 16, 2015 9.210 9.483 9.210 9.387 112,162 +0.15(+1.67%)
Dec 15, 2015 9.012 9.312 9.012 9.232 187,161 +0.18(+1.95%)
Dec 14, 2015 8.990 9.107 8.828 9.056 163,446 +0.04(+0.41%)
Dec 11, 2015 9.093 9.093 8.702 9.019 356,840 -0.16(-1.72%)
Dec 10, 2015 9.155 9.329 9.053 9.177 111,035 -0.02(-0.24%)
Dec 09, 2015 8.858 9.249 8.829 9.198 244,844 +0.28(+3.08%)
Dec 08, 2015 8.872 9.003 8.843 8.923 76,762 -0.06(-0.65%)
Dec 07, 2015 9.111 9.111 8.909 8.981 199,925 -0.22(-2.44%)
Dec 04, 2015 9.169 9.365 9.126 9.205 93,684 -0.01(-0.08%)
Dec 03, 2015 9.401 9.401 9.111 9.213 163,324 -0.17(-1.85%)
Dec 02, 2015 9.568 9.582 9.372 9.387 58,083 -0.18(-1.89%)
Dec 01, 2015 9.604 9.756 9.539 9.568 78,663 -0.03(-0.30%)
Nov 30, 2015 9.553 9.778 9.553 9.597 207,059 +0.02(+0.23%)
Nov 27, 2015 9.401 9.633 9.401 9.575 64,179 +0.12(+1.23%)
Nov 25, 2015 9.459 9.459 9.459 9.459 103,966 -0.07(-0.68%)
Nov 24, 2015 9.437 9.568 9.379 9.524 66,123 +0.07(+0.77%)
Nov 23, 2015 9.423 9.633 9.408 9.452 108,620 +0.04(+0.38%)
Nov 20, 2015 9.300 9.553 9.249 9.416 87,373 +0.12(+1.25%)
Nov 19, 2015 9.242 9.307 9.220 9.300 30,390 +0.01(+0.16%)
Nov 18, 2015 9.010 9.292 8.938 9.285 132,370 +0.25(+2.72%)
Nov 17, 2015 9.169 9.329 9.017 9.039 166,912 -0.14(-1.50%)
Nov 16, 2015 9.205 9.343 9.126 9.177 126,680 -0.09(-0.94%)
Nov 13, 2015 9.379 9.394 9.126 9.263 193,593 -0.17(-1.84%)
Nov 12, 2015 9.466 9.466 9.387 9.437 85,213 -0.09(-0.99%)
Nov 11, 2015 9.488 9.553 9.271 9.531 74,864 +0.09(+1.00%)
Nov 10, 2015 9.184 9.540 9.148 9.437 168,285 +0.17(+1.88%)
Nov 09, 2015 9.401 9.401 9.148 9.263 140,337 -0.17(-1.77%)
Nov 06, 2015 9.372 9.459 9.234 9.430 112,390 -0.02(-0.23%)
Nov 05, 2015 9.495 9.553 9.329 9.452 69,482 -0.09(-0.99%)
Nov 04, 2015 9.749 9.749 9.488 9.546 73,698 -0.25(-2.59%)
Nov 03, 2015 9.720 9.836 9.452 9.799 120,522 -0.04(-0.37%)
Nov 02, 2015 9.510 9.872 9.394 9.836 129,160 +0.29(+3.03%)
Oct 30, 2015 9.466 9.560 9.205 9.546 296,426 +0.04(+0.46%)
Oct 29, 2015 9.669 9.763 9.466 9.502 153,477 -0.28(-2.81%)
Oct 28, 2015 9.568 9.792 9.488 9.778 114,584 +0.19(+1.96%)
Oct 27, 2015 9.727 9.734 9.383 9.589 111,470 -0.20(-2.00%)
Oct 26, 2015 10.05 10.05 9.698 9.785 91,290 -0.14(-1.46%)
Oct 23, 2015 10.02 10.05 9.828 9.930 81,309 -0.16(-1.58%)
Oct 22, 2015 9.966 10.20 9.930 10.09 83,200 +0.12(+1.24%)
Oct 21, 2015 10.05 10.06 9.915 9.966 74,100 -0.14(-1.36%)
Oct 20, 2015 9.879 10.17 9.879 10.10 115,612 +0.12(+1.23%)
Oct 19, 2015 9.763 10.04 9.763 9.980 94,936 +0.17(+1.70%)
Oct 16, 2015 9.611 9.937 9.611 9.814 182,587 +0.24(+2.50%)
Oct 15, 2015 9.278 9.575 9.242 9.575 116,902 +0.25(+2.72%)
Oct 14, 2015 9.430 9.568 9.285 9.321 103,327 -0.16(-1.68%)
Oct 13, 2015 9.626 9.739 9.466 9.481 106,781 -0.22(-2.24%)
Oct 12, 2015 9.770 9.843 9.662 9.698 61,185 -0.09(-0.96%)
Oct 09, 2015 9.807 9.915 9.691 9.792 80,196 -0.05(-0.52%)
Oct 08, 2015 9.886 9.944 9.799 9.843 78,055 -0.04(-0.44%)
Oct 07, 2015 9.734 9.886 9.611 9.886 83,648 +0.21(+2.17%)
Oct 06, 2015 9.720 9.821 9.575 9.676 78,318 -0.07(-0.67%)
Oct 05, 2015 9.807 9.908 9.676 9.741 133,607 -0.01(-0.07%)
Oct 02, 2015 9.531 9.792 9.452 9.749 103,395 +0.10(+1.05%)
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.