Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.81 22.90 22.40 22.49 123,063 -0.32(-1.39%)
May 30, 2018 22.67 23.06 22.44 22.80 75,752 +0.15(+0.68%)
May 29, 2018 22.49 22.67 22.31 22.65 74,069 +0.06(+0.29%)
May 25, 2018 22.58 22.58 22.58 0 +0.28(+1.27%)
May 24, 2018 22.72 22.75 22.24 22.30 40,746 -0.45(-1.96%)
May 23, 2018 22.02 22.78 22.02 22.75 68,054 +0.71(+3.20%)
May 22, 2018 22.24 22.27 22.02 22.04 117,390 -0.20(-0.91%)
May 21, 2018 22.05 22.41 21.98 22.24 52,029 +0.20(+0.92%)
May 18, 2018 22.00 22.21 21.98 22.04 111,257 +0.13(+0.59%)
May 17, 2018 21.72 21.93 21.58 21.91 53,074 +0.19(+0.90%)
May 16, 2018 21.82 21.95 21.63 21.72 62,745 -0.02(-0.07%)
May 15, 2018 22.04 22.07 21.64 21.73 77,272 -0.39(-1.76%)
May 14, 2018 22.41 22.63 22.09 22.12 51,403 -0.25(-1.12%)
May 11, 2018 22.87 23.03 22.37 22.37 80,412 -0.49(-2.16%)
May 10, 2018 23.14 23.16 22.83 22.87 58,661 -0.23(-0.98%)
May 09, 2018 22.84 23.16 22.72 23.10 66,736 +0.24(+1.03%)
May 08, 2018 22.82 23.04 22.75 22.86 100,451 -0.06(-0.28%)
May 07, 2018 22.49 22.99 22.41 22.93 84,083 +0.56(+2.50%)
May 04, 2018 21.87 22.50 21.87 22.37 80,675 +0.47(+2.15%)
May 03, 2018 21.94 22.11 21.85 21.90 107,178 -0.05(-0.22%)
May 02, 2018 21.27 22.07 21.26 21.94 79,847 +0.66(+3.09%)
May 01, 2018 21.51 21.60 20.61 21.29 124,719 -0.45(-2.05%)
Apr 30, 2018 21.76 22.01 21.68 21.73 84,003 -0.06(-0.30%)
Apr 27, 2018 21.47 21.90 21.42 21.80 56,358 +0.36(+1.66%)
Apr 26, 2018 20.80 21.50 20.80 21.44 69,455 +0.70(+3.36%)
Apr 25, 2018 20.70 20.82 20.44 20.74 82,476 -0.05(-0.23%)
Apr 24, 2018 20.82 21.07 20.66 20.79 92,450 -0.02(-0.08%)
Apr 23, 2018 21.01 21.10 20.73 20.81 63,741 -0.20(-0.97%)
Apr 20, 2018 21.12 21.21 20.95 21.01 63,487 -0.16(-0.77%)
Apr 19, 2018 21.47 21.54 21.13 21.17 63,052 -0.36(-1.66%)
Apr 18, 2018 21.81 21.94 21.47 21.53 73,722 -0.27(-1.23%)
Apr 17, 2018 21.51 21.90 21.40 21.80 69,663 +0.34(+1.59%)
Apr 16, 2018 21.25 21.63 21.22 21.46 109,062 +0.29(+1.38%)
Apr 13, 2018 21.15 21.38 21.02 21.16 88,373 +0.08(+0.38%)
Apr 12, 2018 21.29 21.33 21.01 21.08 159,438 -0.12(-0.57%)
Apr 11, 2018 20.84 21.30 20.84 21.21 117,520 +0.37(+1.75%)
Apr 10, 2018 20.77 21.05 20.59 20.84 95,170 +0.15(+0.74%)
Apr 09, 2018 20.74 20.89 20.59 20.69 89,282 -0.11(-0.51%)
Apr 06, 2018 20.62 20.91 20.52 20.79 104,335 +0.08(+0.39%)
Apr 05, 2018 20.77 20.80 20.52 20.71 81,917 +0.02(+0.12%)
Apr 04, 2018 20.59 20.78 20.40 20.69 124,841 -0.07(-0.35%)
Apr 03, 2018 20.46 20.84 20.11 20.76 139,432 +0.34(+1.67%)
Apr 02, 2018 20.15 20.59 19.99 20.42 131,018 +0.27(+1.33%)
Mar 29, 2018 20.15 20.15 20.15 0 +0.15(+0.73%)
Mar 28, 2018 19.60 20.18 19.54 20.00 97,464 +0.46(+2.37%)
Mar 27, 2018 19.56 19.79 19.27 19.54 118,619 +0.02(+0.12%)
Mar 26, 2018 19.60 19.70 19.37 19.52 73,478 +0.15(+0.75%)
Mar 23, 2018 19.84 19.88 19.34 19.37 143,283 -0.42(-2.13%)
Mar 22, 2018 20.32 20.67 19.74 19.79 80,755 -0.71(-3.48%)
Mar 21, 2018 20.53 20.73 20.26 20.51 105,504 -0.02(-0.12%)
Mar 20, 2018 20.30 20.55 20.21 20.53 84,549 +0.24(+1.20%)
Mar 19, 2018 20.23 20.35 19.95 20.29 69,387 +0.05(+0.24%)
Mar 16, 2018 20.16 20.38 20.06 20.24 199,863 +0.06(+0.28%)
Mar 15, 2018 20.68 20.68 20.14 20.18 78,668 -0.46(-2.22%)
Mar 14, 2018 20.42 20.66 20.34 20.64 72,006 +0.24(+1.18%)
Mar 13, 2018 20.35 20.42 20.16 20.40 58,786 +0.09(+0.43%)
Mar 12, 2018 20.31 20.58 20.10 20.31 55,466 +0.00(+0.00%)
Mar 09, 2018 19.90 20.34 19.61 20.31 73,479 +0.49(+2.47%)
Mar 08, 2018 20.07 20.08 19.69 19.82 52,936 -0.22(-1.12%)
Mar 07, 2018 20.06 20.05 56,612 +0.28(+1.42%)
Mar 06, 2018 19.63 19.84 19.49 19.77 65,623 +0.15(+0.78%)
Mar 05, 2018 19.61 19.80 19.55 19.61 83,826 -0.02(-0.12%)
Mar 02, 2018 19.53 19.67 19.25 19.64 77,815 +0.02(+0.12%)
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.