Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.07 +0.21 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.45 18.53 18.29 18.45 150,704 -0.08(-0.42%)
Feb 27, 2017 18.56 18.79 18.48 18.53 75,557 +0.02(+0.13%)
Feb 24, 2017 18.25 18.58 18.18 18.51 70,025 +0.24(+1.31%)
Feb 23, 2017 18.09 18.34 17.97 18.27 113,850 +0.22(+1.24%)
Feb 22, 2017 18.01 18.14 17.90 18.04 87,038 -0.09(-0.51%)
Feb 21, 2017 18.10 18.20 17.90 18.14 80,885 -0.02(-0.13%)
Feb 17, 2017 18.16 18.16 18.16 0 -0.02(-0.13%)
Feb 16, 2017 18.11 18.45 18.04 18.18 126,742 -0.06(-0.34%)
Feb 15, 2017 18.03 18.27 17.87 18.24 90,893 +0.09(+0.51%)
Feb 14, 2017 17.80 18.28 17.73 18.15 147,636 +0.17(+0.95%)
Feb 13, 2017 18.17 18.46 17.87 17.98 163,569 -0.30(-1.65%)
Feb 10, 2017 18.17 18.45 17.99 18.28 93,395 +0.11(+0.60%)
Feb 09, 2017 18.06 18.24 17.93 18.17 62,747 +0.13(+0.73%)
Feb 08, 2017 18.16 18.20 17.88 18.04 103,275 -0.05(-0.30%)
Feb 07, 2017 18.07 18.21 18.04 18.10 80,013 +0.05(+0.26%)
Feb 06, 2017 18.11 18.21 18.00 18.05 79,903 -0.05(-0.30%)
Feb 03, 2017 18.13 18.21 18.00 18.11 77,184 +0.10(+0.56%)
Feb 02, 2017 18.00 18.16 17.76 18.00 68,204 +0.12(+0.69%)
Feb 01, 2017 17.84 18.20 17.49 17.88 94,724 +0.00(+0.00%)
Jan 31, 2017 17.77 18.21 17.77 17.88 133,262 -0.04(-0.22%)
Jan 30, 2017 18.08 18.08 17.76 17.92 127,675 -0.09(-0.47%)
Jan 27, 2017 18.17 18.17 17.84 18.00 79,749 -0.12(-0.64%)
Jan 26, 2017 18.14 18.26 18.07 18.12 108,002 -0.05(-0.30%)
Jan 25, 2017 18.17 18.36 18.04 18.17 86,992 +0.05(+0.26%)
Jan 24, 2017 18.14 18.31 17.96 18.13 120,970 -0.04(-0.21%)
Jan 23, 2017 17.90 18.23 17.84 18.17 74,347 +0.23(+1.29%)
Jan 20, 2017 17.74 17.99 17.69 17.93 93,946 +0.12(+0.70%)
Jan 19, 2017 17.86 17.93 17.69 17.81 113,701 -0.14(-0.78%)
Jan 18, 2017 18.11 18.28 17.90 17.95 115,910 -0.15(-0.85%)
Jan 17, 2017 17.81 18.12 17.81 18.11 126,337 +0.40(+2.27%)
Jan 13, 2017 17.70 17.70 17.70 0 -0.02(-0.13%)
Jan 12, 2017 17.78 17.82 17.47 17.73 104,659 +0.01(+0.04%)
Jan 11, 2017 17.81 17.87 17.62 17.72 137,450 -0.14(-0.78%)
Jan 10, 2017 17.56 17.87 17.41 17.86 139,226 +0.27(+1.54%)
Jan 09, 2017 17.80 17.80 17.54 17.59 105,919 -0.12(-0.70%)
Jan 06, 2017 17.57 17.80 17.57 17.71 121,908 -0.03(-0.17%)
Jan 05, 2017 17.69 17.87 17.45 17.74 275,938 +0.08(+0.44%)
Jan 04, 2017 17.49 17.78 17.37 17.66 246,046 +0.32(+1.87%)
Jan 03, 2017 17.37 17.45 17.11 17.34 244,609 +0.05(+0.31%)
Dec 30, 2016 17.28 17.28 17.28 0 +0.31(+1.82%)
Dec 29, 2016 16.79 17.02 16.79 16.98 193,210 +0.19(+1.11%)
Dec 28, 2016 16.75 16.88 16.54 16.79 159,647 +0.09(+0.51%)
Dec 27, 2016 16.67 16.98 16.66 16.70 166,186 -0.02(-0.14%)
Dec 23, 2016 16.73 16.73 16.73 0 +0.03(+0.19%)
Dec 22, 2016 16.57 16.74 16.46 16.70 196,545 +0.02(+0.14%)
Dec 21, 2016 16.91 17.00 16.61 16.67 134,100 -0.20(-1.19%)
Dec 20, 2016 16.85 17.01 16.79 16.87 135,182 +0.05(+0.28%)
Dec 19, 2016 16.36 16.98 16.36 16.83 232,349 +0.44(+2.69%)
Dec 16, 2016 16.02 16.42 15.85 16.39 403,827 +0.48(+3.02%)
Dec 15, 2016 15.81 16.09 15.81 15.91 210,635 +0.05(+0.34%)
Dec 14, 2016 16.09 16.09 15.61 15.85 246,701 -0.21(-1.30%)
Dec 13, 2016 16.32 16.50 15.92 16.06 194,790 -0.34(-2.08%)
Dec 12, 2016 15.87 16.43 15.78 16.40 265,111 +0.59(+3.73%)
Dec 09, 2016 15.84 16.15 15.71 15.81 233,659 -0.03(-0.19%)
Dec 08, 2016 15.90 16.00 15.82 15.84 232,350 -0.14(-0.86%)
Dec 07, 2016 16.01 16.14 15.94 15.98 285,710 +0.09(+0.58%)
Dec 06, 2016 15.74 16.04 15.71 15.89 332,163 +0.19(+1.22%)
Dec 05, 2016 15.50 15.81 15.42 15.70 312,648 +0.19(+1.23%)
Dec 02, 2016 15.17 15.73 15.17 15.51 330,770 +0.48(+3.21%)
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.