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, 2023 45.36 46.11 45.03 45.07 152,023 -0.22(-0.49%)
Feb 27, 2023 45.78 46.18 44.87 45.29 77,277 -0.05(-0.10%)
Feb 24, 2023 45.98 45.98 45.20 45.34 67,751 -1.25(-2.68%)
Feb 23, 2023 45.89 46.78 45.85 46.58 104,296 +0.86(+1.87%)
Feb 22, 2023 46.17 46.93 45.46 45.73 148,009 -0.55(-1.19%)
Feb 21, 2023 45.13 46.46 44.84 46.28 323,926 +1.04(+2.30%)
Feb 17, 2023 46.16 46.16 44.78 45.24 142,102 -0.82(-1.78%)
Feb 16, 2023 46.03 46.92 45.69 46.05 60,707 -0.81(-1.73%)
Feb 15, 2023 46.65 46.97 46.14 46.86 91,268 -0.07(-0.16%)
Feb 14, 2023 47.18 47.84 46.88 46.94 139,367 -0.48(-1.02%)
Feb 13, 2023 47.84 48.70 47.25 47.42 82,973 -0.39(-0.82%)
Feb 10, 2023 47.47 48.30 47.47 47.81 119,474 +0.05(+0.10%)
Feb 09, 2023 48.56 49.16 47.60 47.77 179,730 -0.53(-1.10%)
Feb 08, 2023 47.18 48.34 47.13 48.30 311,279 +0.63(+1.33%)
Feb 07, 2023 46.15 47.99 45.51 47.66 147,970 +0.98(+2.09%)
Feb 06, 2023 46.85 47.11 45.87 46.69 72,020 -0.60(-1.26%)
Feb 03, 2023 47.41 47.86 46.72 47.28 121,673 -0.97(-2.01%)
Feb 02, 2023 47.50 49.02 47.48 48.25 153,879 +1.14(+2.41%)
Feb 01, 2023 46.76 47.87 46.06 47.12 120,305 +0.12(+0.26%)
Jan 31, 2023 45.47 47.14 45.38 46.99 177,388 +1.52(+3.34%)
Jan 30, 2023 45.82 46.30 45.46 45.48 222,538 -0.90(-1.95%)
Jan 27, 2023 44.86 46.85 44.86 46.38 208,650 +1.17(+2.59%)
Jan 26, 2023 43.77 45.24 43.77 45.21 116,967 +1.53(+3.49%)
Jan 25, 2023 42.43 43.88 42.12 43.68 121,936 +1.15(+2.71%)
Jan 24, 2023 41.68 42.57 41.61 42.53 65,508 +0.40(+0.95%)
Jan 23, 2023 42.27 43.12 41.99 42.13 86,081 -0.28(-0.66%)
Jan 20, 2023 41.78 42.43 41.10 42.41 146,807 +0.69(+1.65%)
Jan 19, 2023 41.34 42.33 41.22 41.72 141,634 +0.22(+0.54%)
Jan 18, 2023 42.54 42.54 41.33 41.49 115,482 -0.75(-1.78%)
Jan 17, 2023 41.18 42.42 41.18 42.25 128,481 +0.96(+2.32%)
Jan 13, 2023 41.09 42.24 41.03 41.29 179,084 -0.20(-0.49%)
Jan 12, 2023 40.35 41.51 39.88 41.49 156,347 +1.34(+3.34%)
Jan 11, 2023 38.41 40.17 38.36 40.15 100,470 +1.93(+5.04%)
Jan 10, 2023 38.25 38.63 37.83 38.23 136,839 -0.45(-1.16%)
Jan 09, 2023 39.08 39.75 38.41 38.67 201,723 -0.88(-2.23%)
Jan 06, 2023 38.77 39.77 38.66 39.56 153,554 +0.76(+1.97%)
Jan 05, 2023 40.24 40.24 38.43 38.80 176,593 -1.50(-3.72%)
Jan 04, 2023 39.88 41.07 39.88 40.29 132,500 +0.97(+2.46%)
Jan 03, 2023 40.90 41.58 38.99 39.33 125,446 -1.17(-2.90%)
Dec 30, 2022 40.40 40.94 40.18 40.50 112,767 -0.15(-0.37%)
Dec 29, 2022 40.26 40.88 40.01 40.65 98,619 +0.87(+2.20%)
Dec 28, 2022 40.74 41.13 39.64 39.77 69,021 -0.86(-2.11%)
Dec 27, 2022 40.89 40.89 39.80 40.63 65,834 +0.09(+0.23%)
Dec 23, 2022 40.06 40.60 39.61 40.54 47,607 +0.47(+1.18%)
Dec 22, 2022 40.12 40.55 39.32 40.06 110,738 -0.39(-0.97%)
Dec 21, 2022 40.62 41.34 40.28 40.45 100,580 +0.31(+0.76%)
Dec 20, 2022 40.03 40.73 39.58 40.15 120,116 -0.23(-0.58%)
Dec 19, 2022 40.62 40.91 39.84 40.38 136,308 -0.24(-0.60%)
Dec 16, 2022 41.11 41.11 39.95 40.62 689,385 -1.30(-3.11%)
Dec 15, 2022 42.14 42.56 41.61 41.92 152,830 -0.65(-1.53%)
Dec 14, 2022 43.23 43.98 42.27 42.57 212,249 -0.71(-1.63%)
Dec 13, 2022 44.12 44.56 42.61 43.28 161,995 +0.64(+1.49%)
Dec 12, 2022 43.02 43.02 41.64 42.64 103,002 -0.21(-0.49%)
Dec 09, 2022 42.52 43.45 42.52 42.86 76,845 -0.22(-0.51%)
Dec 08, 2022 42.81 44.27 42.81 43.08 78,500 +0.15(+0.34%)
Dec 07, 2022 42.14 43.47 42.14 42.93 86,371 +0.73(+1.73%)
Dec 06, 2022 42.98 43.11 41.96 42.20 89,569 -0.89(-2.08%)
Dec 05, 2022 43.85 44.54 42.95 43.10 72,100 -1.42(-3.19%)
Dec 02, 2022 43.59 45.06 43.59 44.52 123,301 +0.34(+0.77%)
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.