Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

36.83 -0.03 (-0.08%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.73 14.93 14.68 14.77 156,663 +0.11(+0.78%)
Jul 28, 2016 14.68 14.84 14.65 14.66 78,269 -0.10(-0.67%)
Jul 27, 2016 15.16 15.16 14.66 14.76 90,026 -0.32(-2.11%)
Jul 26, 2016 14.87 15.11 14.86 15.07 125,226 +0.16(+1.07%)
Jul 25, 2016 15.01 15.03 14.85 14.91 94,995 +0.00(+0.00%)
Jul 22, 2016 14.74 14.99 14.74 14.91 70,487 +0.14(+0.92%)
Jul 21, 2016 14.82 14.91 14.61 14.78 96,400 -0.04(-0.26%)
Jul 20, 2016 14.66 14.88 14.63 14.82 72,349 +0.18(+1.24%)
Jul 19, 2016 14.66 14.78 14.57 14.63 88,147 -0.03(-0.21%)
Jul 18, 2016 14.50 14.79 14.45 14.66 97,587 +0.11(+0.73%)
Jul 15, 2016 14.49 14.59 14.15 14.56 171,231 +0.08(+0.52%)
Jul 14, 2016 14.85 14.88 14.41 14.48 191,467 -0.36(-2.40%)
Jul 13, 2016 15.01 15.04 14.78 14.84 167,857 -0.08(-0.51%)
Jul 12, 2016 15.00 15.06 14.65 14.91 115,110 -0.05(-0.35%)
Jul 11, 2016 14.99 15.04 14.72 14.97 111,323 +0.02(+0.15%)
Jul 08, 2016 14.77 14.91 14.77 14.94 176,958 +0.17(+1.18%)
Jul 07, 2016 14.82 14.84 14.57 14.77 147,138 -0.11(-0.76%)
Jul 06, 2016 14.72 14.97 14.65 14.88 148,262 +0.16(+1.08%)
Jul 05, 2016 14.32 14.80 14.24 14.72 295,985 +0.40(+2.80%)
Jul 01, 2016 13.79 14.32 14.32 14.32 224,583 +0.53(+3.85%)
Jun 30, 2016 13.61 13.81 13.57 13.79 189,984 +0.16(+1.17%)
Jun 29, 2016 13.79 13.90 13.57 13.63 243,525 -0.06(-0.44%)
Jun 28, 2016 13.75 14.05 13.63 13.69 297,009 +0.30(+2.26%)
Jun 27, 2016 13.58 13.60 12.98 13.39 294,986 -0.21(-1.56%)
Jun 24, 2016 12.62 13.66 12.53 13.60 525,964 +0.74(+5.78%)
Jun 23, 2016 12.85 12.94 12.74 12.86 107,217 +0.12(+0.95%)
Jun 22, 2016 12.83 12.90 12.74 12.74 77,519 -0.07(-0.53%)
Jun 21, 2016 12.75 12.90 12.72 12.81 122,156 -0.06(-0.47%)
Jun 20, 2016 12.85 13.02 12.69 12.87 196,724 +0.13(+1.01%)
Jun 17, 2016 12.48 12.92 12.31 12.74 329,699 +0.33(+2.69%)
Jun 16, 2016 11.82 12.42 11.82 12.41 273,231 +0.64(+5.48%)
Jun 15, 2016 11.44 11.83 11.44 11.76 127,218 +0.25(+2.17%)
Jun 14, 2016 11.52 11.66 11.44 11.51 95,460 -0.05(-0.39%)
Jun 13, 2016 11.50 11.72 11.47 11.56 201,380 +0.10(+0.90%)
Jun 10, 2016 11.38 11.48 11.25 11.45 153,101 +0.14(+1.26%)
Jun 09, 2016 11.18 11.38 11.18 11.31 139,783 +0.13(+1.14%)
Jun 08, 2016 10.98 11.19 10.98 11.18 127,660 +0.21(+1.91%)
Jun 07, 2016 10.99 11.05 10.93 10.98 90,543 -0.07(-0.61%)
Jun 06, 2016 11.04 11.08 10.95 11.04 125,976 +0.08(+0.75%)
Jun 03, 2016 10.89 10.99 10.81 10.96 295,522 +0.19(+1.81%)
Jun 02, 2016 10.62 10.83 10.61 10.77 104,893 +0.10(+0.91%)
Jun 01, 2016 10.58 10.71 10.50 10.67 133,604 +0.10(+0.92%)
May 31, 2016 10.44 10.61 10.44 10.57 81,941 +0.06(+0.57%)
May 27, 2016 10.47 10.51 10.51 10.51 73,162 +0.00(+0.00%)
May 26, 2016 10.50 10.65 10.49 10.51 86,565 -0.07(-0.71%)
May 25, 2016 10.52 10.60 10.50 10.59 80,027 +0.02(+0.21%)
May 24, 2016 10.50 10.65 10.50 10.56 75,154 +0.07(+0.64%)
May 23, 2016 10.60 10.60 10.48 10.50 53,110 -0.09(-0.85%)
May 20, 2016 10.33 10.62 10.27 10.59 92,990 +0.32(+3.13%)
May 19, 2016 10.38 10.41 10.27 10.27 103,796 -0.12(-1.15%)
May 18, 2016 10.39 10.59 10.27 10.38 102,465 -0.07(-0.64%)
May 17, 2016 10.78 10.83 10.41 10.45 117,052 -0.31(-2.85%)
May 16, 2016 10.69 10.79 10.65 10.76 111,847 +0.07(+0.70%)
May 13, 2016 10.68 10.86 10.55 10.68 163,785 +0.01(+0.14%)
May 12, 2016 10.73 10.73 10.60 10.67 163,537 -0.04(-0.35%)
May 11, 2016 10.77 10.86 10.43 10.71 163,674 -0.04(-0.42%)
May 10, 2016 10.70 10.84 10.65 10.75 202,757 +0.19(+1.77%)
May 09, 2016 10.58 10.59 10.33 10.56 94,678 -0.01(-0.14%)
May 06, 2016 10.28 10.60 10.21 10.58 147,193 +0.25(+2.46%)
May 05, 2016 10.43 10.50 10.30 10.33 258,712 -0.14(-1.36%)
May 04, 2016 10.30 10.55 10.30 10.47 109,133 +0.08(+0.79%)
May 03, 2016 10.39 10.49 10.30 10.38 114,744 -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.