Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.07 +0.21 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.25 34.04 33.25 33.57 112,101 +0.08(+0.23%)
May 30, 2019 33.56 33.66 33.17 33.50 58,643 +0.03(+0.10%)
May 29, 2019 33.37 33.59 33.04 33.46 108,026 +0.00(+0.00%)
May 28, 2019 33.71 33.82 33.36 33.46 136,565 -0.14(-0.42%)
May 24, 2019 33.66 33.86 33.50 33.61 67,690 +0.02(+0.05%)
May 23, 2019 33.48 33.66 33.31 33.59 62,123 +0.03(+0.07%)
May 22, 2019 33.60 33.70 33.42 33.56 57,539 -0.11(-0.32%)
May 21, 2019 33.25 33.77 33.25 33.67 84,290 +0.37(+1.11%)
May 20, 2019 33.51 33.62 33.23 33.30 44,467 -0.20(-0.60%)
May 17, 2019 33.33 33.62 33.25 33.51 63,392 +0.06(+0.18%)
May 16, 2019 33.83 33.92 33.44 33.45 55,842 -0.36(-1.07%)
May 15, 2019 34.28 34.45 33.72 33.81 59,679 -0.56(-1.63%)
May 14, 2019 34.38 34.62 34.09 34.37 90,948 -0.03(-0.10%)
May 13, 2019 34.34 34.66 34.18 34.40 94,126 -0.20(-0.58%)
May 10, 2019 34.63 34.89 34.28 34.60 120,696 -0.03(-0.10%)
May 09, 2019 33.36 35.11 33.36 34.64 179,478 +1.16(+3.45%)
May 08, 2019 32.00 33.56 32.00 33.48 198,305 +1.60(+5.02%)
May 07, 2019 32.61 32.62 31.60 31.88 53,367 -0.88(-2.68%)
May 06, 2019 32.47 33.35 32.47 32.76 80,044 +0.15(+0.46%)
May 03, 2019 32.10 32.62 32.02 32.61 112,578 +1.18(+3.76%)
May 02, 2019 31.87 32.08 31.14 31.43 68,092 -0.52(-1.63%)
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.