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 28, 2021 46.00 46.44 45.59 46.21 116,769 +0.18(+0.39%)
May 27, 2021 46.33 46.87 46.03 46.03 298,282 -0.06(-0.14%)
May 26, 2021 46.21 46.31 45.40 46.09 212,835 +0.26(+0.56%)
May 25, 2021 45.87 46.30 45.80 45.84 103,002 +0.03(+0.06%)
May 24, 2021 44.82 46.06 44.82 45.81 105,813 +1.04(+2.33%)
May 21, 2021 44.94 45.09 44.40 44.77 335,546 +0.21(+0.48%)
May 20, 2021 43.96 44.76 43.79 44.55 92,539 +0.63(+1.44%)
May 19, 2021 44.09 44.47 43.54 43.92 95,550 -0.54(-1.22%)
May 18, 2021 44.90 45.46 44.36 44.46 72,598 -0.23(-0.52%)
May 17, 2021 44.73 44.94 44.48 44.70 72,320 -0.17(-0.38%)
May 14, 2021 44.95 45.04 44.28 44.86 81,788 +0.29(+0.64%)
May 13, 2021 43.46 44.95 43.46 44.58 107,059 +1.22(+2.82%)
May 12, 2021 43.81 44.45 43.03 43.36 138,198 -0.59(-1.34%)
May 11, 2021 44.45 45.02 43.69 43.95 98,827 -0.96(-2.14%)
May 10, 2021 44.70 45.68 44.53 44.91 111,550 +0.21(+0.48%)
May 07, 2021 43.94 44.70 43.94 44.70 159,987 +0.63(+1.44%)
May 06, 2021 43.07 44.07 42.97 44.06 88,312 +0.90(+2.09%)
May 05, 2021 43.32 43.47 42.71 43.16 90,053 -0.52(-1.18%)
May 04, 2021 44.46 44.62 43.46 43.68 116,971 -0.93(-2.08%)
May 03, 2021 45.27 45.32 44.21 44.61 155,202 -0.11(-0.24%)
Apr 30, 2021 43.74 45.01 43.74 44.71 118,464 +0.78(+1.79%)
Apr 29, 2021 44.48 44.78 43.73 43.93 81,653 -0.56(-1.26%)
Apr 28, 2021 45.59 45.59 44.35 44.49 105,583 -0.29(-0.66%)
Apr 27, 2021 44.49 45.64 44.17 44.78 120,396 -0.41(-0.91%)
Apr 26, 2021 45.15 46.04 45.12 45.19 82,340 +0.21(+0.46%)
Apr 23, 2021 45.08 45.51 44.61 44.99 99,281 -0.09(-0.20%)
Apr 22, 2021 44.55 45.45 44.45 45.08 119,620 +0.48(+1.08%)
Apr 21, 2021 45.27 45.55 44.58 44.60 95,348 -0.70(-1.54%)
Apr 20, 2021 43.68 45.29 43.68 45.29 147,568 +1.46(+3.34%)
Apr 19, 2021 43.14 44.03 42.96 43.83 104,404 +0.37(+0.86%)
Apr 16, 2021 43.97 43.97 43.24 43.46 65,177 -0.12(-0.29%)
Apr 15, 2021 42.88 43.61 42.72 43.58 55,458 +0.99(+2.32%)
Apr 14, 2021 42.68 43.09 42.55 42.59 73,333 -0.19(-0.44%)
Apr 13, 2021 42.05 42.80 41.96 42.78 78,818 +0.79(+1.89%)
Apr 12, 2021 41.50 41.99 41.33 41.99 60,372 +0.22(+0.53%)
Apr 09, 2021 41.51 41.86 41.11 41.76 78,303 +0.12(+0.28%)
Apr 08, 2021 41.75 41.91 41.55 41.65 77,313 +0.01(+0.02%)
Apr 07, 2021 41.45 41.79 41.36 41.64 89,208 -0.08(-0.19%)
Apr 06, 2021 41.87 41.87 41.16 41.72 92,947 +0.23(+0.56%)
Apr 05, 2021 41.77 42.08 41.01 41.49 152,183 -0.07(-0.17%)
Apr 01, 2021 41.45 41.64 40.79 41.56 109,153 +0.47(+1.15%)
Mar 31, 2021 40.96 41.58 40.53 41.08 159,568 +0.18(+0.44%)
Mar 30, 2021 40.86 41.75 40.73 40.91 210,910 -0.10(-0.24%)
Mar 29, 2021 41.46 41.87 40.79 41.00 149,109 -0.64(-1.54%)
Mar 26, 2021 41.24 41.91 41.16 41.65 193,514 +0.63(+1.54%)
Mar 25, 2021 40.09 41.02 39.51 41.01 134,110 +0.59(+1.46%)
Mar 24, 2021 40.80 41.93 40.28 40.43 198,292 -0.22(-0.55%)
Mar 23, 2021 39.77 41.08 39.77 40.65 231,921 +0.67(+1.67%)
Mar 22, 2021 39.85 40.06 39.22 39.98 152,975 -0.16(-0.40%)
Mar 19, 2021 40.92 41.01 39.95 40.14 385,683 -0.82(-2.00%)
Mar 18, 2021 40.77 41.48 40.52 40.96 136,072 +0.11(+0.26%)
Mar 17, 2021 40.42 40.91 39.83 40.85 135,748 +0.50(+1.24%)
Mar 16, 2021 41.18 41.18 40.13 40.35 121,854 -0.94(-2.27%)
Mar 15, 2021 40.10 41.62 40.10 41.29 163,650 +0.98(+2.43%)
Mar 12, 2021 39.53 40.51 39.53 40.31 160,533 +0.73(+1.85%)
Mar 11, 2021 38.79 39.58 38.60 39.58 166,761 +1.09(+2.83%)
Mar 10, 2021 38.46 39.08 38.46 38.49 141,505 -0.21(-0.55%)
Mar 09, 2021 38.93 39.13 38.35 38.70 173,905 +0.13(+0.34%)
Mar 08, 2021 37.37 39.10 37.09 38.57 327,076 +1.61(+4.36%)
Mar 05, 2021 37.37 37.62 35.77 36.96 160,975 -0.01(-0.02%)
Mar 04, 2021 37.71 38.04 36.71 36.97 164,288 -0.49(-1.30%)
Mar 03, 2021 36.79 38.33 36.79 37.45 547,236 +0.77(+2.10%)
Mar 02, 2021 36.53 37.03 36.08 36.68 90,024 +0.04(+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.