Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

36.84 -0.23 (-0.63%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.34 32.44 31.85 32.13 158,569 -0.13(-0.39%)
Mar 28, 2019 31.78 32.29 31.52 32.26 81,623 +0.50(+1.58%)
Mar 27, 2019 33.60 33.72 31.59 31.76 107,887 -0.55(-1.71%)
Mar 26, 2019 32.18 32.64 32.16 32.31 95,030 +0.12(+0.36%)
Mar 25, 2019 31.47 32.42 31.26 32.19 370,896 +0.70(+2.21%)
Mar 22, 2019 30.99 31.79 30.93 31.50 191,738 +0.47(+1.51%)
Mar 21, 2019 30.01 31.08 30.01 31.03 102,280 +0.99(+3.29%)
Mar 20, 2019 29.80 30.11 29.45 30.04 122,716 +0.22(+0.73%)
Mar 19, 2019 29.75 29.88 29.54 29.82 73,436 +0.05(+0.17%)
Mar 18, 2019 29.80 30.08 29.40 29.77 49,226 +0.00(+0.00%)
Mar 15, 2019 29.71 29.95 29.66 29.77 154,154 +0.08(+0.28%)
Mar 14, 2019 29.80 29.95 29.45 29.69 54,097 -0.15(-0.49%)
Mar 13, 2019 29.68 30.07 29.67 29.83 89,340 +0.12(+0.42%)
Mar 12, 2019 29.67 29.82 29.36 29.71 43,867 +0.05(+0.17%)
Mar 11, 2019 29.60 29.98 29.33 29.66 94,813 +0.15(+0.51%)
Mar 08, 2019 28.65 29.71 28.51 29.51 108,333 +0.79(+2.75%)
Mar 07, 2019 29.21 29.39 28.71 28.72 167,596 -0.37(-1.29%)
Mar 06, 2019 29.67 29.77 29.07 29.09 77,105 -0.59(-1.99%)
Mar 05, 2019 29.80 30.11 29.59 29.68 84,844 -0.21(-0.70%)
Mar 04, 2019 30.40 30.40 29.76 29.89 75,170 -0.48(-1.59%)
Mar 01, 2019 29.97 30.63 29.53 30.37 220,393 +0.48(+1.61%)
Feb 28, 2019 29.82 30.37 29.80 29.89 86,921 +0.02(+0.06%)
Feb 27, 2019 30.62 30.76 29.80 29.87 99,709 -1.00(-3.23%)
Feb 26, 2019 31.19 31.27 30.84 30.87 64,705 -0.28(-0.91%)
Feb 25, 2019 31.60 31.60 31.12 31.16 61,639 -0.51(-1.60%)
Feb 22, 2019 31.21 31.90 31.19 31.66 93,904 +0.47(+1.52%)
Feb 21, 2019 30.88 31.27 30.83 31.19 105,904 +0.12(+0.37%)
Feb 20, 2019 31.48 31.65 30.59 31.07 119,840 -0.46(-1.45%)
Feb 19, 2019 31.39 32.02 31.39 31.53 100,083 -0.38(-1.20%)
Feb 15, 2019 31.80 32.19 31.75 31.91 92,101 +0.12(+0.37%)
Feb 14, 2019 31.88 32.09 31.73 31.80 60,192 -0.04(-0.13%)
Feb 13, 2019 31.55 31.92 31.30 31.84 71,917 +0.27(+0.87%)
Feb 12, 2019 31.77 31.77 30.91 31.56 88,025 -0.17(-0.55%)
Feb 11, 2019 31.41 31.94 31.21 31.74 76,196 +0.33(+1.06%)
Feb 08, 2019 30.91 31.41 30.74 31.40 77,191 +0.49(+1.59%)
Feb 07, 2019 31.24 31.25 30.91 30.91 115,386 -0.12(-0.40%)
Feb 06, 2019 31.50 31.50 30.90 31.04 46,886 -0.47(-1.48%)
Feb 05, 2019 31.28 31.54 31.12 31.50 104,348 +0.27(+0.85%)
Feb 04, 2019 30.91 31.33 30.86 31.24 82,339 +0.33(+1.08%)
Feb 01, 2019 31.11 31.31 30.56 30.91 116,388 -0.21(-0.67%)
Jan 31, 2019 30.74 31.14 30.46 31.11 127,895 +0.32(+1.03%)
Jan 30, 2019 30.81 31.02 30.32 30.80 58,810 +0.12(+0.38%)
Jan 29, 2019 30.28 30.79 30.28 30.68 42,682 +0.28(+0.93%)
Jan 28, 2019 29.66 30.46 29.65 30.40 67,028 +0.62(+2.09%)
Jan 25, 2019 30.00 30.29 29.62 29.77 100,998 -0.19(-0.64%)
Jan 24, 2019 30.15 30.15 29.78 29.97 50,226 +0.00(+0.00%)
Jan 23, 2019 30.27 30.34 29.78 29.97 57,772 -0.25(-0.83%)
Jan 22, 2019 30.50 30.55 29.67 30.22 106,911 -0.27(-0.90%)
Jan 18, 2019 30.93 30.97 30.34 30.49 75,748 -0.47(-1.50%)
Jan 17, 2019 30.62 30.97 30.62 30.96 97,411 +0.22(+0.70%)
Jan 16, 2019 30.52 30.86 30.42 30.74 70,142 +0.13(+0.43%)
Jan 15, 2019 30.54 30.88 30.53 30.61 57,281 +0.23(+0.77%)
Jan 14, 2019 30.81 30.81 30.25 30.37 83,909 -0.22(-0.71%)
Jan 11, 2019 30.96 31.13 30.49 30.59 134,905 -0.37(-1.21%)
Jan 10, 2019 30.73 31.59 30.62 30.96 89,318 +0.15(+0.49%)
Jan 09, 2019 31.01 31.40 29.84 30.81 164,330 -0.09(-0.30%)
Jan 08, 2019 30.12 31.03 30.08 30.91 198,104 +0.90(+2.99%)
Jan 07, 2019 29.77 30.17 29.57 30.01 161,875 +0.47(+1.58%)
Jan 04, 2019 28.73 29.66 28.73 29.54 198,991 +0.70(+2.42%)
Jan 03, 2019 28.35 29.06 28.24 28.84 113,618 +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.