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 (%)
Jul 29, 2016 14.74 14.94 14.68 14.78 156,573 +0.11(+0.78%)
Jul 28, 2016 14.69 14.85 14.66 14.67 78,224 -0.10(-0.67%)
Jul 27, 2016 15.17 15.17 14.67 14.76 89,974 -0.32(-2.11%)
Jul 26, 2016 14.88 15.12 14.87 15.08 125,153 +0.16(+1.07%)
Jul 25, 2016 15.01 15.04 14.86 14.92 94,940 +0.00(+0.00%)
Jul 22, 2016 14.75 15.00 14.75 14.92 70,447 +0.14(+0.92%)
Jul 21, 2016 14.83 14.92 14.62 14.79 96,345 -0.04(-0.26%)
Jul 20, 2016 14.67 14.89 14.63 14.82 72,308 +0.18(+1.24%)
Jul 19, 2016 14.67 14.78 14.57 14.64 88,096 -0.03(-0.21%)
Jul 18, 2016 14.51 14.80 14.46 14.67 97,530 +0.11(+0.73%)
Jul 15, 2016 14.50 14.60 14.16 14.57 171,132 +0.08(+0.52%)
Jul 14, 2016 14.86 14.89 14.41 14.49 191,357 -0.36(-2.40%)
Jul 13, 2016 15.02 15.05 14.79 14.85 167,760 -0.08(-0.51%)
Jul 12, 2016 15.01 15.07 14.66 14.92 115,044 -0.05(-0.35%)
Jul 11, 2016 15.00 15.05 14.73 14.98 111,259 +0.02(+0.15%)
Jul 08, 2016 14.78 14.92 14.78 14.95 176,856 +0.17(+1.18%)
Jul 07, 2016 14.82 14.85 14.58 14.78 147,053 -0.11(-0.76%)
Jul 06, 2016 14.73 14.98 14.66 14.89 148,176 +0.16(+1.08%)
Jul 05, 2016 14.33 14.81 14.25 14.73 295,814 +0.40(+2.80%)
Jul 01, 2016 13.80 14.33 14.33 14.33 224,454 +0.53(+3.85%)
Jun 30, 2016 13.62 13.82 13.58 13.80 189,875 +0.16(+1.17%)
Jun 29, 2016 13.80 13.91 13.58 13.64 243,385 -0.06(-0.44%)
Jun 28, 2016 13.76 14.06 13.64 13.70 296,837 +0.30(+2.26%)
Jun 27, 2016 13.59 13.61 12.99 13.40 294,816 -0.21(-1.56%)
Jun 24, 2016 12.63 13.67 12.53 13.61 525,661 +0.74(+5.77%)
Jun 23, 2016 12.86 12.95 12.75 12.87 107,155 +0.12(+0.95%)
Jun 22, 2016 12.84 12.91 12.75 12.75 77,475 -0.07(-0.53%)
Jun 21, 2016 12.76 12.91 12.73 12.81 122,086 -0.06(-0.47%)
Jun 20, 2016 12.85 13.03 12.69 12.88 196,611 +0.13(+1.01%)
Jun 17, 2016 12.49 12.93 12.32 12.75 329,509 +0.33(+2.69%)
Jun 16, 2016 11.83 12.43 11.83 12.41 273,073 +0.64(+5.48%)
Jun 15, 2016 11.45 11.84 11.45 11.77 127,145 +0.25(+2.17%)
Jun 14, 2016 11.53 11.66 11.45 11.52 95,405 -0.05(-0.39%)
Jun 13, 2016 11.50 11.72 11.48 11.56 201,264 +0.10(+0.90%)
Jun 10, 2016 11.39 11.48 11.26 11.46 153,013 +0.14(+1.26%)
Jun 09, 2016 11.19 11.39 11.18 11.32 139,703 +0.13(+1.14%)
Jun 08, 2016 10.98 11.20 10.98 11.19 127,586 +0.21(+1.91%)
Jun 07, 2016 11.00 11.06 10.94 10.98 90,490 -0.07(-0.61%)
Jun 06, 2016 11.05 11.09 10.96 11.05 125,903 +0.08(+0.75%)
Jun 03, 2016 10.90 11.00 10.82 10.97 295,352 +0.19(+1.81%)
Jun 02, 2016 10.63 10.84 10.62 10.77 104,832 +0.10(+0.91%)
Jun 01, 2016 10.59 10.72 10.51 10.68 133,527 +0.10(+0.92%)
May 31, 2016 10.44 10.62 10.44 10.58 81,894 +0.06(+0.57%)
May 27, 2016 10.48 10.52 10.52 10.52 73,119 +0.00(+0.00%)
May 26, 2016 10.51 10.65 10.50 10.52 86,515 -0.07(-0.71%)
May 25, 2016 10.53 10.61 10.51 10.59 79,981 +0.02(+0.21%)
May 24, 2016 10.50 10.66 10.50 10.57 75,111 +0.07(+0.64%)
May 23, 2016 10.61 10.61 10.48 10.50 53,079 -0.09(-0.85%)
May 20, 2016 10.34 10.62 10.27 10.59 92,937 +0.32(+3.13%)
May 19, 2016 10.38 10.42 10.27 10.27 103,736 -0.12(-1.15%)
May 18, 2016 10.40 10.59 10.27 10.39 102,406 -0.07(-0.64%)
May 17, 2016 10.79 10.84 10.41 10.46 116,985 -0.31(-2.85%)
May 16, 2016 10.70 10.79 10.65 10.77 111,782 +0.07(+0.70%)
May 13, 2016 10.69 10.86 10.55 10.69 163,691 +0.02(+0.14%)
May 12, 2016 10.73 10.73 10.61 10.68 163,443 -0.04(-0.35%)
May 11, 2016 10.78 10.87 10.44 10.71 163,580 -0.04(-0.42%)
May 10, 2016 10.71 10.85 10.65 10.76 202,641 +0.19(+1.77%)
May 09, 2016 10.59 10.59 10.33 10.57 94,624 -0.01(-0.14%)
May 06, 2016 10.29 10.61 10.22 10.59 147,108 +0.25(+2.46%)
May 05, 2016 10.44 10.50 10.31 10.33 258,563 -0.14(-1.36%)
May 04, 2016 10.31 10.56 10.31 10.47 109,070 +0.08(+0.79%)
May 03, 2016 10.40 10.50 10.30 10.39 114,677 -0.07(-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.