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 (%)
Mar 29, 2019 32.32 32.42 31.83 32.12 158,660 -0.13(-0.39%)
Mar 28, 2019 31.76 32.27 31.50 32.24 81,670 +0.50(+1.58%)
Mar 27, 2019 33.58 33.70 31.57 31.74 107,950 -0.55(-1.71%)
Mar 26, 2019 32.17 32.62 32.14 32.29 95,085 +0.12(+0.36%)
Mar 25, 2019 31.45 32.40 31.24 32.17 371,110 +0.70(+2.21%)
Mar 22, 2019 30.98 31.77 30.91 31.48 191,849 +0.47(+1.51%)
Mar 21, 2019 30.00 31.06 30.00 31.01 102,339 +0.99(+3.29%)
Mar 20, 2019 29.78 30.10 29.43 30.02 122,787 +0.22(+0.73%)
Mar 19, 2019 29.74 29.86 29.53 29.80 73,479 +0.05(+0.17%)
Mar 18, 2019 29.79 30.06 29.38 29.75 49,255 +0.00(+0.00%)
Mar 15, 2019 29.69 29.93 29.64 29.75 154,243 +0.08(+0.28%)
Mar 14, 2019 29.78 29.93 29.43 29.67 54,128 -0.15(-0.49%)
Mar 13, 2019 29.67 30.05 29.66 29.82 89,392 +0.12(+0.42%)
Mar 12, 2019 29.65 29.80 29.34 29.69 43,892 +0.05(+0.17%)
Mar 11, 2019 29.58 29.97 29.32 29.64 94,868 +0.15(+0.51%)
Mar 08, 2019 28.64 29.69 28.49 29.49 108,395 +0.79(+2.75%)
Mar 07, 2019 29.19 29.37 28.69 28.70 167,693 -0.37(-1.29%)
Mar 06, 2019 29.65 29.76 29.05 29.08 77,149 -0.59(-1.99%)
Mar 05, 2019 29.78 30.09 29.57 29.67 84,893 -0.21(-0.70%)
Mar 04, 2019 30.38 30.38 29.74 29.87 75,213 -0.48(-1.59%)
Mar 01, 2019 29.96 30.61 29.51 30.36 220,520 +0.48(+1.61%)
Feb 28, 2019 29.81 30.35 29.78 29.87 86,971 +0.02(+0.06%)
Feb 27, 2019 30.61 30.74 29.78 29.86 99,767 -1.00(-3.23%)
Feb 26, 2019 31.17 31.25 30.82 30.85 64,742 -0.28(-0.91%)
Feb 25, 2019 31.58 31.59 31.10 31.14 61,674 -0.51(-1.60%)
Feb 22, 2019 31.19 31.88 31.17 31.64 93,958 +0.47(+1.52%)
Feb 21, 2019 30.86 31.25 30.81 31.17 105,965 +0.12(+0.37%)
Feb 20, 2019 31.46 31.63 30.57 31.05 119,909 -0.46(-1.45%)
Feb 19, 2019 31.37 32.00 31.37 31.51 100,141 -0.38(-1.20%)
Feb 15, 2019 31.79 32.17 31.73 31.89 92,154 +0.12(+0.37%)
Feb 14, 2019 31.86 32.07 31.71 31.78 60,227 -0.04(-0.13%)
Feb 13, 2019 31.54 31.90 31.28 31.82 71,958 +0.27(+0.87%)
Feb 12, 2019 31.75 31.75 30.89 31.54 88,075 -0.17(-0.55%)
Feb 11, 2019 31.39 31.92 31.19 31.72 76,240 +0.33(+1.06%)
Feb 08, 2019 30.90 31.39 30.72 31.39 77,236 +0.49(+1.59%)
Feb 07, 2019 31.22 31.23 30.89 30.90 115,452 -0.12(-0.40%)
Feb 06, 2019 31.48 31.48 30.88 31.02 46,913 -0.47(-1.48%)
Feb 05, 2019 31.26 31.52 31.10 31.49 104,408 +0.27(+0.85%)
Feb 04, 2019 30.89 31.31 30.84 31.22 82,386 +0.33(+1.08%)
Feb 01, 2019 31.09 31.30 30.54 30.89 116,455 -0.21(-0.67%)
Jan 31, 2019 30.72 31.12 30.44 31.10 127,969 +0.32(+1.03%)
Jan 30, 2019 30.80 31.00 30.30 30.78 58,843 +0.12(+0.38%)
Jan 29, 2019 30.26 30.77 30.26 30.66 42,707 +0.28(+0.93%)
Jan 28, 2019 29.64 30.44 29.63 30.38 67,066 +0.62(+2.09%)
Jan 25, 2019 29.98 30.27 29.60 29.76 101,056 -0.19(-0.64%)
Jan 24, 2019 30.13 30.13 29.77 29.95 50,255 +0.00(+0.00%)
Jan 23, 2019 30.26 30.32 29.77 29.95 57,805 -0.25(-0.83%)
Jan 22, 2019 30.48 30.53 29.66 30.20 106,973 -0.27(-0.90%)
Jan 18, 2019 30.91 30.95 30.32 30.47 75,792 -0.47(-1.50%)
Jan 17, 2019 30.61 30.95 30.61 30.94 97,468 +0.22(+0.70%)
Jan 16, 2019 30.51 30.84 30.40 30.72 70,182 +0.13(+0.43%)
Jan 15, 2019 30.52 30.86 30.51 30.59 57,314 +0.23(+0.77%)
Jan 14, 2019 30.80 30.80 30.23 30.36 83,957 -0.22(-0.71%)
Jan 11, 2019 30.95 31.11 30.47 30.57 134,983 -0.37(-1.21%)
Jan 10, 2019 30.71 31.57 30.60 30.95 89,370 +0.15(+0.49%)
Jan 09, 2019 31.00 31.39 29.82 30.80 164,425 -0.09(-0.30%)
Jan 08, 2019 30.11 31.01 30.07 30.89 198,218 +0.90(+2.99%)
Jan 07, 2019 29.76 30.15 29.56 29.99 161,968 +0.47(+1.58%)
Jan 04, 2019 28.71 29.64 28.71 29.52 199,106 +0.70(+2.42%)
Jan 03, 2019 28.34 29.04 28.22 28.83 113,684 +0.65(+2.30%)
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.