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 (%)
May 29, 2020 27.85 28.24 27.13 27.58 235,864 -0.50(-1.78%)
May 28, 2020 29.18 29.18 27.84 28.08 250,464 -0.33(-1.15%)
May 27, 2020 28.97 28.97 27.76 28.41 229,348 +0.21(+0.73%)
May 26, 2020 28.33 28.70 27.79 28.20 303,897 +1.07(+3.94%)
May 22, 2020 27.39 27.63 26.58 27.13 130,803 -0.28(-1.01%)
May 21, 2020 27.52 28.16 27.29 27.41 179,495 -0.12(-0.44%)
May 20, 2020 28.69 28.69 27.43 27.53 286,547 -0.16(-0.56%)
May 19, 2020 27.36 28.12 26.62 27.68 294,311 +0.16(+0.56%)
May 18, 2020 26.87 27.64 26.52 27.53 465,262 +3.10(+12.67%)
May 15, 2020 24.34 24.59 23.65 24.43 619,694 -0.03(-0.14%)
May 14, 2020 23.50 24.59 22.51 24.47 292,254 +0.30(+1.25%)
May 13, 2020 25.11 25.53 23.53 24.16 378,188 -1.27(-4.98%)
May 12, 2020 26.66 27.02 25.29 25.43 253,150 -1.30(-4.87%)
May 11, 2020 27.70 27.73 26.70 26.73 270,326 -1.49(-5.29%)
May 08, 2020 27.17 28.74 27.11 28.23 258,012 +1.47(+5.51%)
May 07, 2020 26.47 26.97 25.90 26.75 372,582 +0.71(+2.72%)
May 06, 2020 25.33 26.43 25.27 26.04 224,687 +0.53(+2.10%)
May 05, 2020 25.71 26.43 25.30 25.51 304,349 +0.11(+0.44%)
May 04, 2020 24.40 25.44 24.03 25.40 265,229 +0.41(+1.62%)
May 01, 2020 25.07 25.31 24.29 24.99 298,367 -0.94(-3.62%)
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%)
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.