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 08, 2023 40.06 40.20 39.49 39.57 62,183 -0.39(-0.99%)
May 05, 2023 39.59 40.09 39.32 39.97 119,845 +0.85(+2.16%)
May 04, 2023 37.72 39.18 37.40 39.12 154,193 +1.02(+2.69%)
May 03, 2023 38.08 39.09 38.02 38.10 85,937 +0.07(+0.17%)
May 02, 2023 39.50 39.98 37.47 38.03 137,231 -1.75(-4.39%)
May 01, 2023 40.17 40.58 39.53 39.78 124,925 -0.54(-1.33%)
Apr 28, 2023 39.88 41.10 39.88 40.32 140,337 +0.25(+0.63%)
Apr 27, 2023 39.15 40.17 39.15 40.06 113,818 +0.99(+2.52%)
Apr 26, 2023 38.67 39.89 38.51 39.08 117,354 -0.51(-1.28%)
Apr 25, 2023 40.68 41.31 39.10 39.58 148,409 -1.57(-3.81%)
Apr 24, 2023 41.24 41.57 40.61 41.15 77,783 -0.17(-0.41%)
Apr 21, 2023 41.18 41.42 40.59 41.32 81,774 +0.31(+0.76%)
Apr 20, 2023 41.79 42.03 40.74 41.01 116,001 -0.95(-2.26%)
Apr 19, 2023 40.49 42.11 40.49 41.96 114,251 +1.21(+2.97%)
Apr 18, 2023 41.30 41.32 40.47 40.75 108,849 -0.45(-1.09%)
Apr 17, 2023 40.42 41.24 40.14 41.20 93,268 +0.83(+2.05%)
Apr 14, 2023 40.56 40.56 39.21 40.37 123,944 -0.01(-0.02%)
Apr 13, 2023 40.72 41.08 40.01 40.38 107,683 -0.45(-1.10%)
Apr 12, 2023 41.11 41.26 40.73 40.83 95,756 +0.10(+0.25%)
Apr 11, 2023 40.61 41.12 40.61 40.73 96,528 +0.22(+0.53%)
Apr 10, 2023 40.76 41.09 39.79 40.51 148,871 -0.44(-1.08%)
Apr 06, 2023 40.46 40.98 40.16 40.95 97,233 +0.66(+1.63%)
Apr 05, 2023 40.06 40.55 39.84 40.30 114,267 -0.21(-0.51%)
Apr 04, 2023 40.60 40.60 39.93 40.50 105,215 +0.06(+0.14%)
Apr 03, 2023 40.97 41.62 40.01 40.45 137,391 -0.56(-1.37%)
Mar 31, 2023 40.18 41.06 40.01 41.01 183,091 +1.12(+2.80%)
Mar 30, 2023 39.02 40.01 39.02 39.89 148,513 +1.18(+3.06%)
Mar 29, 2023 37.66 38.76 37.61 38.71 140,207 +1.48(+3.99%)
Mar 28, 2023 37.65 37.99 37.12 37.23 119,284 -0.79(-2.08%)
Mar 27, 2023 38.57 38.77 37.86 38.02 91,974 -0.20(-0.52%)
Mar 24, 2023 37.16 38.42 37.06 38.21 118,239 +0.74(+1.98%)
Mar 23, 2023 37.92 38.56 37.44 37.47 139,620 -0.34(-0.89%)
Mar 22, 2023 39.05 39.36 37.69 37.81 135,830 -1.62(-4.12%)
Mar 21, 2023 40.75 40.95 39.40 39.43 145,811 -0.77(-1.92%)
Mar 20, 2023 39.94 41.09 39.84 40.20 177,036 +0.53(+1.33%)
Mar 17, 2023 40.70 40.70 39.27 39.68 318,260 -1.31(-3.21%)
Mar 16, 2023 40.97 41.56 39.28 40.99 136,271 -0.54(-1.29%)
Mar 15, 2023 40.78 41.63 40.50 41.53 206,918 -0.04(-0.09%)
Mar 14, 2023 41.67 41.92 40.95 41.57 163,129 +1.14(+2.81%)
Mar 13, 2023 39.73 40.80 39.72 40.43 180,452 +0.18(+0.44%)
Mar 10, 2023 41.52 41.52 39.61 40.25 120,425 -1.46(-3.50%)
Mar 09, 2023 43.70 43.77 41.59 41.71 139,112 -1.86(-4.27%)
Mar 08, 2023 42.78 43.65 42.48 43.57 153,087 +0.79(+1.85%)
Mar 07, 2023 43.71 43.71 42.27 42.78 88,813 -0.84(-1.92%)
Mar 06, 2023 44.64 44.94 43.36 43.62 125,701 -0.96(-2.15%)
Mar 03, 2023 43.43 44.81 43.42 44.58 93,742 +1.33(+3.08%)
Mar 02, 2023 43.10 43.44 42.67 43.25 140,728 -0.28(-0.64%)
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.