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 (%)
Apr 30, 2020 25.14 26.27 24.09 25.93 369,569 +0.05(+0.20%)
Apr 29, 2020 25.43 26.40 24.62 25.88 348,085 +1.34(+5.45%)
Apr 28, 2020 25.27 25.60 24.47 24.54 202,567 +0.12(+0.49%)
Apr 27, 2020 22.90 25.17 22.85 24.42 210,431 +1.40(+6.07%)
Apr 24, 2020 23.88 23.96 22.87 23.02 310,427 -0.89(-3.71%)
Apr 23, 2020 23.83 24.79 23.62 23.91 237,661 +0.03(+0.11%)
Apr 22, 2020 24.45 25.16 23.42 23.89 297,999 -0.18(-0.75%)
Apr 21, 2020 23.34 24.16 23.28 24.07 201,481 +0.06(+0.25%)
Apr 20, 2020 24.06 24.38 23.59 24.01 325,466 -0.45(-1.83%)
Apr 17, 2020 23.69 24.51 23.37 24.46 232,501 +1.70(+7.46%)
Apr 16, 2020 22.48 23.10 21.61 22.76 679,693 +0.10(+0.46%)
Apr 15, 2020 23.69 24.38 22.21 22.65 319,077 -1.83(-7.47%)
Apr 14, 2020 25.14 25.83 24.01 24.48 217,399 -0.03(-0.11%)
Apr 13, 2020 25.28 25.47 23.76 24.51 255,213 -0.94(-3.69%)
Apr 09, 2020 23.98 26.46 23.98 25.45 288,278 +1.73(+7.31%)
Apr 08, 2020 21.93 24.39 21.79 23.71 520,644 +2.80(+13.40%)
Apr 07, 2020 20.62 21.44 19.92 20.91 305,215 +1.20(+6.08%)
Apr 06, 2020 19.50 20.90 19.02 19.71 285,851 +1.01(+5.39%)
Apr 03, 2020 18.70 19.57 18.26 18.70 435,432 -0.32(-1.68%)
Apr 02, 2020 18.69 21.28 18.16 19.02 464,404 +0.02(+0.09%)
Apr 01, 2020 20.89 21.31 18.34 19.01 683,548 -2.73(-12.57%)
Mar 31, 2020 23.16 23.40 21.04 21.74 452,221 -1.29(-5.62%)
Mar 30, 2020 23.28 23.68 21.16 23.03 875,415 +0.05(+0.22%)
Mar 27, 2020 21.15 23.71 20.83 22.98 435,664 +1.45(+6.73%)
Mar 26, 2020 20.77 22.86 19.15 21.53 560,382 +0.88(+4.26%)
Mar 25, 2020 22.51 23.65 20.06 20.65 642,986 -1.85(-8.24%)
Mar 24, 2020 22.42 24.04 21.09 22.51 542,784 +0.95(+4.40%)
Mar 23, 2020 23.60 23.71 19.30 21.56 1,269,552 -1.72(-7.41%)
Mar 20, 2020 31.73 32.23 22.46 23.28 810,334 -8.88(-27.61%)
Mar 19, 2020 28.89 34.13 27.86 32.17 800,392 +3.10(+10.65%)
Mar 18, 2020 28.13 29.77 25.25 29.07 975,938 -1.36(-4.48%)
Mar 17, 2020 28.09 31.48 27.07 30.43 518,799 +2.60(+9.32%)
Mar 16, 2020 30.18 30.73 27.73 27.84 586,588 -5.85(-17.36%)
Mar 13, 2020 30.27 33.68 28.49 33.68 544,204 +4.92(+17.10%)
Mar 12, 2020 33.30 33.30 27.47 28.77 519,109 -6.57(-18.59%)
Mar 11, 2020 38.39 38.52 34.74 35.34 196,839 -3.84(-9.79%)
Mar 10, 2020 37.68 39.29 35.73 39.17 225,823 +2.25(+6.08%)
Mar 09, 2020 39.30 39.46 36.92 36.93 204,647 -4.44(-10.74%)
Mar 06, 2020 40.81 41.52 39.73 41.37 134,370 -0.30(-0.72%)
Mar 05, 2020 41.41 42.05 40.96 41.67 218,652 -0.38(-0.91%)
Mar 04, 2020 40.80 42.07 40.80 42.05 190,922 +0.96(+2.33%)
Mar 03, 2020 40.83 42.03 40.60 41.09 206,169 +0.31(+0.75%)
Mar 02, 2020 38.13 40.79 38.04 40.79 438,333 +2.77(+7.28%)
Feb 28, 2020 38.92 39.33 37.44 38.02 399,364 -1.67(-4.20%)
Feb 27, 2020 41.30 41.56 39.62 39.68 205,719 -2.13(-5.09%)
Feb 26, 2020 41.43 42.09 41.17 41.81 278,698 +0.29(+0.70%)
Feb 25, 2020 43.09 43.65 41.25 41.52 944,771 -1.55(-3.61%)
Feb 24, 2020 42.56 43.13 42.49 43.08 203,692 +0.16(+0.38%)
Feb 21, 2020 43.20 44.09 42.91 42.91 701,580 -0.26(-0.61%)
Feb 20, 2020 43.16 43.53 42.91 43.18 201,879 +0.01(+0.02%)
Feb 19, 2020 42.54 43.69 42.18 43.17 339,212 +0.53(+1.24%)
Feb 18, 2020 45.17 45.17 42.20 42.64 345,534 -1.79(-4.02%)
Feb 14, 2020 43.89 44.80 43.89 44.43 200,852 +0.67(+1.54%)
Feb 13, 2020 43.07 43.91 42.96 43.75 133,017 +0.74(+1.73%)
Feb 12, 2020 43.18 43.32 42.66 43.01 175,560 -0.07(-0.16%)
Feb 11, 2020 42.65 43.73 42.61 43.08 360,830 +0.44(+1.02%)
Feb 10, 2020 42.13 42.76 42.13 42.64 125,131 +0.71(+1.69%)
Feb 07, 2020 42.03 42.52 41.90 41.93 172,293 +0.02(+0.04%)
Feb 06, 2020 41.68 42.11 41.67 41.91 177,435 +0.29(+0.70%)
Feb 05, 2020 41.66 41.95 41.38 41.62 253,016 +0.02(+0.04%)
Feb 04, 2020 41.60 42.16 41.47 41.61 208,051 +0.07(+0.16%)
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.