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 (%)
Aug 31, 2015 8.838 8.888 8.702 8.802 123,887 -0.07(-0.80%)
Aug 28, 2015 8.767 8.888 8.674 8.874 167,856 +0.07(+0.81%)
Aug 27, 2015 8.710 8.902 8.489 8.802 264,111 +0.07(+0.82%)
Aug 26, 2015 8.895 8.945 8.567 8.731 189,473 -0.06(-0.65%)
Aug 25, 2015 8.767 9.087 8.624 8.788 256,054 +0.21(+2.41%)
Aug 24, 2015 8.631 8.916 8.411 8.581 179,573 -0.33(-3.68%)
Aug 21, 2015 9.030 9.123 8.909 8.909 170,498 -0.21(-2.34%)
Aug 20, 2015 9.052 9.159 9.052 9.123 146,569 -0.02(-0.23%)
Aug 19, 2015 9.365 9.365 9.123 9.144 165,034 -0.26(-2.80%)
Aug 18, 2015 9.479 9.515 9.344 9.408 105,091 -0.11(-1.20%)
Aug 17, 2015 9.109 9.529 9.109 9.522 240,457 +0.33(+3.57%)
Aug 14, 2015 8.973 9.237 8.817 9.194 298,042 +0.19(+2.06%)
Aug 13, 2015 8.923 9.137 8.767 9.009 196,618 -0.01(-0.08%)
Aug 12, 2015 8.980 9.116 8.838 9.016 199,780 -0.13(-1.40%)
Aug 11, 2015 8.125 9.166 8.097 9.144 351,998 +0.57(+6.65%)
Aug 10, 2015 8.695 8.802 8.496 8.574 262,103 -0.19(-2.12%)
Aug 07, 2015 8.717 8.874 8.653 8.759 94,543 -0.02(-0.24%)
Aug 06, 2015 9.023 9.059 8.767 8.781 130,058 -0.24(-2.69%)
Aug 05, 2015 9.052 9.084 8.959 9.023 102,900 -0.04(-0.47%)
Aug 04, 2015 9.280 9.280 9.030 9.066 126,418 -0.26(-2.83%)
Aug 03, 2015 9.223 9.337 9.130 9.330 157,725 +0.09(+0.93%)
Jul 31, 2015 9.023 9.408 9.023 9.244 197,595 +0.19(+2.13%)
Jul 30, 2015 8.988 9.365 8.966 9.052 353,228 -0.03(-0.31%)
Jul 29, 2015 9.123 9.144 8.995 9.080 438,748 -0.05(-0.55%)
Jul 28, 2015 9.330 9.337 9.109 9.130 346,181 -0.25(-2.66%)
Jul 27, 2015 9.579 9.579 9.344 9.380 142,782 -0.24(-2.52%)
Jul 24, 2015 9.622 9.650 9.608 9.622 173,593 -0.03(-0.30%)
Jul 23, 2015 9.686 9.722 9.593 9.650 139,126 +0.01(+0.07%)
Jul 22, 2015 9.593 9.729 9.586 9.643 102,329 +0.03(+0.30%)
Jul 21, 2015 9.586 9.764 9.586 9.615 85,968 -0.04(-0.44%)
Jul 20, 2015 9.636 10.60 9.601 9.658 104,925 -0.03(-0.29%)
Jul 17, 2015 9.615 9.722 9.586 9.686 91,062 +0.06(+0.67%)
Jul 16, 2015 9.486 9.804 9.486 9.622 165,890 +0.09(+0.90%)
Jul 15, 2015 9.315 9.572 9.223 9.536 167,747 +0.16(+1.67%)
Jul 14, 2015 9.372 9.437 9.248 9.380 101,343 -0.04(-0.38%)
Jul 13, 2015 9.501 9.565 9.365 9.415 192,843 -0.14(-1.42%)
Jul 10, 2015 9.529 9.643 9.337 9.551 196,158 +0.06(+0.60%)
Jul 09, 2015 9.501 9.529 9.251 9.494 181,846 +0.01(+0.08%)
Jul 08, 2015 9.479 9.522 9.287 9.486 117,140 -0.07(-0.75%)
Jul 07, 2015 9.551 9.579 9.408 9.558 149,093 +0.03(+0.30%)
Jul 06, 2015 9.501 9.572 9.372 9.529 153,956 +0.03(+0.30%)
Jul 02, 2015 9.757 9.501 9.501 9.501 158,965 -0.29(-2.91%)
Jul 01, 2015 9.629 9.807 9.387 9.786 217,135 +0.21(+2.23%)
Jun 30, 2015 9.658 9.658 9.401 9.572 200,032 +0.04(+0.37%)
Jun 29, 2015 9.993 10.01 9.465 9.536 345,158 -0.46(-4.56%)
Jun 26, 2015 9.886 10.16 9.736 9.993 2,084,110 +0.02(+0.21%)
Jun 25, 2015 10.26 10.33 9.871 9.971 413,269 -0.34(-3.32%)
Jun 24, 2015 10.34 10.41 10.18 10.31 200,238 -0.05(-0.48%)
Jun 23, 2015 10.39 10.46 10.33 10.36 206,640 +0.02(+0.21%)
Jun 22, 2015 10.49 10.57 10.33 10.34 185,128 -0.17(-1.63%)
Jun 19, 2015 10.36 10.61 10.36 10.51 1,100,375 +0.16(+1.51%)
Jun 18, 2015 10.45 10.51 10.33 10.36 507,152 -0.13(-1.22%)
Jun 17, 2015 10.43 10.53 10.42 10.48 188,336 +0.04(+0.41%)
Jun 16, 2015 10.33 10.48 10.33 10.44 171,487 +0.06(+0.62%)
Jun 15, 2015 10.39 10.53 10.33 10.38 179,139 -0.07(-0.68%)
Jun 12, 2015 10.52 10.57 10.34 10.45 166,870 -0.12(-1.15%)
Jun 11, 2015 10.59 10.66 10.33 10.57 202,208 -0.12(-1.13%)
Jun 10, 2015 10.80 10.80 10.67 10.69 213,772 -0.04(-0.40%)
Jun 09, 2015 10.69 10.82 10.66 10.73 222,453 +0.09(+0.80%)
Jun 08, 2015 10.55 10.67 10.55 10.65 177,182 +0.09(+0.88%)
Jun 05, 2015 10.49 10.59 10.38 10.56 378,244 -0.04(-0.40%)
Jun 04, 2015 10.63 10.73 10.48 10.60 183,952 -0.12(-1.13%)
Jun 03, 2015 10.73 10.83 10.61 10.72 129,498 -0.07(-0.66%)
Jun 02, 2015 10.84 10.87 10.72 10.79 125,669 -0.11(-1.05%)
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.