Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.77 37.27 36.23 36.28 155,073 -0.52(-1.42%)
Feb 25, 2021 37.05 37.64 36.74 36.80 135,040 -0.22(-0.60%)
Feb 24, 2021 36.71 37.44 36.57 37.03 111,818 +0.28(+0.77%)
Feb 23, 2021 36.99 37.90 36.60 36.74 192,079 -0.05(-0.14%)
Feb 22, 2021 36.45 36.99 36.45 36.80 135,813 +0.12(+0.34%)
Feb 19, 2021 36.80 37.33 36.63 36.67 92,184 +0.04(+0.12%)
Feb 18, 2021 37.41 37.72 36.63 36.63 85,913 -0.91(-2.43%)
Feb 17, 2021 39.03 39.03 37.22 37.54 119,035 -1.46(-3.74%)
Feb 16, 2021 37.41 39.61 37.27 39.00 184,208 +1.39(+3.69%)
Feb 12, 2021 37.29 37.87 37.13 37.61 502,999 +0.26(+0.69%)
Feb 11, 2021 37.43 37.80 37.17 37.35 137,173 +0.03(+0.07%)
Feb 10, 2021 37.29 38.33 37.28 37.33 147,819 +0.22(+0.60%)
Feb 09, 2021 37.37 37.68 36.91 37.11 113,104 +0.03(+0.07%)
Feb 08, 2021 37.01 37.68 36.86 37.08 107,916 +0.11(+0.31%)
Feb 05, 2021 36.49 37.43 36.49 36.96 141,387 +0.65(+1.78%)
Feb 04, 2021 35.94 36.97 35.94 36.32 157,858 +0.21(+0.59%)
Feb 03, 2021 37.03 37.03 35.54 36.11 159,788 -1.06(-2.85%)
Feb 02, 2021 36.68 37.40 35.76 37.17 88,511 +0.92(+2.54%)
Feb 01, 2021 35.01 36.52 34.64 36.25 102,228 +1.35(+3.88%)
Jan 29, 2021 35.22 35.81 34.59 34.90 177,356 -0.54(-1.52%)
Jan 28, 2021 35.66 36.12 35.36 35.43 214,354 -0.06(-0.17%)
Jan 27, 2021 37.07 37.07 35.34 35.50 166,947 -2.17(-5.75%)
Jan 26, 2021 38.26 38.26 37.54 37.66 177,546 -0.14(-0.37%)
Jan 25, 2021 38.36 38.44 37.57 37.80 133,450 -0.65(-1.68%)
Jan 22, 2021 37.78 38.47 37.36 38.45 89,243 +0.46(+1.21%)
Jan 21, 2021 38.28 38.42 37.20 37.99 82,737 -0.35(-0.92%)
Jan 20, 2021 37.57 38.41 37.57 38.34 78,906 +0.72(+1.90%)
Jan 19, 2021 37.67 37.85 37.00 37.63 130,629 +0.04(+0.09%)
Jan 15, 2021 36.72 37.67 36.65 37.59 65,603 +0.74(+2.02%)
Jan 14, 2021 37.27 37.52 36.75 36.85 99,607 -0.12(-0.33%)
Jan 13, 2021 36.80 37.68 36.46 36.97 113,717 +0.48(+1.31%)
Jan 12, 2021 35.88 36.54 35.80 36.50 81,905 +0.45(+1.25%)
Jan 11, 2021 36.58 36.79 35.77 36.04 129,804 -0.59(-1.62%)
Jan 08, 2021 36.47 36.82 36.08 36.64 183,351 +0.00(+0.00%)
Jan 07, 2021 37.23 37.51 35.94 36.64 120,303 -0.72(-1.94%)
Jan 06, 2021 36.86 37.95 36.70 37.36 197,970 +0.79(+2.15%)
Jan 05, 2021 36.54 37.43 36.48 36.58 153,916 +0.10(+0.27%)
Jan 04, 2021 37.47 37.59 36.31 36.48 172,273 -0.93(-2.48%)
Dec 31, 2020 37.41 37.41 37.41 122,356 +1.41(+3.90%)
Dec 30, 2020 36.24 36.31 35.82 36.00 122,356 -0.03(-0.07%)
Dec 29, 2020 36.12 36.19 35.38 36.03 187,544 +0.07(+0.20%)
Dec 28, 2020 36.25 36.27 35.81 35.96 190,709 +0.04(+0.10%)
Dec 24, 2020 35.81 36.09 35.62 35.92 107,680 +0.06(+0.17%)
Dec 23, 2020 36.47 37.37 35.77 35.86 260,235 -0.49(-1.36%)
Dec 22, 2020 36.98 37.15 36.21 36.35 113,058 -0.37(-1.01%)
Dec 21, 2020 36.40 36.86 35.83 36.73 148,655 -0.36(-0.98%)
Dec 18, 2020 38.46 38.87 36.88 37.09 531,842 -1.40(-3.63%)
Dec 17, 2020 38.68 38.91 38.33 38.48 99,744 -0.20(-0.53%)
Dec 16, 2020 38.91 39.62 38.64 38.69 131,425 -0.23(-0.59%)
Dec 15, 2020 38.10 38.95 38.04 38.92 129,895 +0.79(+2.06%)
Dec 14, 2020 37.95 38.90 37.95 38.13 179,279 +0.66(+1.75%)
Dec 11, 2020 37.19 37.82 37.19 37.48 76,963 -0.07(-0.19%)
Dec 10, 2020 37.98 38.16 37.34 37.55 68,177 -0.76(-1.99%)
Dec 09, 2020 39.05 39.27 38.22 38.31 95,102 -0.75(-1.91%)
Dec 08, 2020 38.45 39.48 38.34 39.05 127,934 +0.23(+0.59%)
Dec 07, 2020 38.54 39.00 38.18 38.83 92,404 +0.20(+0.52%)
Dec 04, 2020 38.49 38.91 38.33 38.62 99,767 +0.29(+0.76%)
Dec 03, 2020 38.42 39.12 38.14 38.34 72,886 -0.06(-0.16%)
Dec 02, 2020 39.25 39.52 38.39 38.40 99,208 -0.64(-1.64%)
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.