Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

37.06 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.843 8.893 8.707 8.807 123,816 -0.07(-0.80%)
Aug 28, 2015 8.772 8.893 8.679 8.879 167,759 +0.07(+0.81%)
Aug 27, 2015 8.715 8.907 8.494 8.807 263,959 +0.07(+0.82%)
Aug 26, 2015 8.900 8.950 8.572 8.736 189,364 -0.06(-0.65%)
Aug 25, 2015 8.772 9.093 8.629 8.793 255,907 +0.21(+2.41%)
Aug 24, 2015 8.636 8.921 8.416 8.586 179,469 -0.33(-3.68%)
Aug 21, 2015 9.036 9.128 8.914 8.914 170,400 -0.21(-2.34%)
Aug 20, 2015 9.057 9.164 9.057 9.128 146,484 -0.02(-0.23%)
Aug 19, 2015 9.371 9.371 9.128 9.150 164,939 -0.26(-2.80%)
Aug 18, 2015 9.485 9.520 9.349 9.414 105,030 -0.11(-1.20%)
Aug 17, 2015 9.114 9.535 9.114 9.528 240,318 +0.33(+3.57%)
Aug 14, 2015 8.978 9.242 8.822 9.200 297,870 +0.19(+2.06%)
Aug 13, 2015 8.929 9.142 8.772 9.014 196,505 -0.01(-0.08%)
Aug 12, 2015 8.986 9.121 8.843 9.021 199,664 -0.13(-1.40%)
Aug 11, 2015 8.130 9.171 8.101 9.150 351,795 +0.57(+6.65%)
Aug 10, 2015 8.700 8.807 8.501 8.579 261,952 -0.19(-2.12%)
Aug 07, 2015 8.722 8.879 8.658 8.765 94,488 -0.02(-0.24%)
Aug 06, 2015 9.028 9.064 8.772 8.786 129,983 -0.24(-2.69%)
Aug 05, 2015 9.057 9.089 8.964 9.028 102,841 -0.04(-0.47%)
Aug 04, 2015 9.285 9.285 9.036 9.071 126,346 -0.26(-2.83%)
Aug 03, 2015 9.228 9.342 9.135 9.335 157,634 +0.09(+0.93%)
Jul 31, 2015 9.028 9.414 9.028 9.249 197,481 +0.19(+2.13%)
Jul 30, 2015 8.993 9.371 8.971 9.057 353,025 -0.03(-0.31%)
Jul 29, 2015 9.128 9.150 9.000 9.085 438,495 -0.05(-0.55%)
Jul 28, 2015 9.335 9.342 9.114 9.135 345,981 -0.25(-2.66%)
Jul 27, 2015 9.585 9.585 9.349 9.385 142,700 -0.24(-2.52%)
Jul 24, 2015 9.627 9.656 9.613 9.627 173,493 -0.03(-0.30%)
Jul 23, 2015 9.692 9.727 9.599 9.656 139,046 +0.01(+0.07%)
Jul 22, 2015 9.599 9.734 9.592 9.649 102,270 +0.03(+0.30%)
Jul 21, 2015 9.592 9.770 9.592 9.620 85,919 -0.04(-0.44%)
Jul 20, 2015 9.642 10.60 9.606 9.663 104,865 -0.03(-0.29%)
Jul 17, 2015 9.620 9.727 9.592 9.692 91,009 +0.06(+0.67%)
Jul 16, 2015 9.492 9.809 9.492 9.627 165,795 +0.09(+0.90%)
Jul 15, 2015 9.321 9.578 9.228 9.542 167,650 +0.16(+1.67%)
Jul 14, 2015 9.378 9.442 9.253 9.385 101,285 -0.04(-0.38%)
Jul 13, 2015 9.506 9.570 9.371 9.421 192,732 -0.14(-1.42%)
Jul 10, 2015 9.535 9.649 9.342 9.556 196,045 +0.06(+0.60%)
Jul 09, 2015 9.506 9.535 9.257 9.499 181,741 +0.01(+0.08%)
Jul 08, 2015 9.485 9.528 9.292 9.492 117,073 -0.07(-0.75%)
Jul 07, 2015 9.556 9.585 9.414 9.563 149,007 +0.03(+0.30%)
Jul 06, 2015 9.506 9.578 9.378 9.535 153,867 +0.03(+0.30%)
Jul 02, 2015 9.763 9.506 9.506 9.506 158,873 -0.29(-2.91%)
Jul 01, 2015 9.635 9.813 9.392 9.791 217,010 +0.21(+2.23%)
Jun 30, 2015 9.663 9.663 9.406 9.578 199,917 +0.04(+0.37%)
Jun 29, 2015 9.998 10.02 9.471 9.542 344,959 -0.46(-4.56%)
Jun 26, 2015 9.891 10.16 9.742 9.998 2,082,909 +0.02(+0.21%)
Jun 25, 2015 10.27 10.34 9.877 9.977 413,031 -0.34(-3.32%)
Jun 24, 2015 10.35 10.41 10.19 10.32 200,123 -0.05(-0.48%)
Jun 23, 2015 10.40 10.46 10.34 10.37 206,521 +0.02(+0.21%)
Jun 22, 2015 10.50 10.58 10.33 10.35 185,021 -0.17(-1.63%)
Jun 19, 2015 10.36 10.62 10.36 10.52 1,099,741 +0.16(+1.51%)
Jun 18, 2015 10.45 10.52 10.34 10.36 506,860 -0.13(-1.22%)
Jun 17, 2015 10.43 10.54 10.43 10.49 188,228 +0.04(+0.41%)
Jun 16, 2015 10.34 10.48 10.34 10.45 171,388 +0.06(+0.62%)
Jun 15, 2015 10.40 10.54 10.34 10.38 179,036 -0.07(-0.68%)
Jun 12, 2015 10.53 10.58 10.35 10.45 166,773 -0.12(-1.15%)
Jun 11, 2015 10.60 10.66 10.33 10.58 202,092 -0.12(-1.13%)
Jun 10, 2015 10.80 10.80 10.68 10.70 213,649 -0.04(-0.40%)
Jun 09, 2015 10.70 10.83 10.67 10.74 222,325 +0.09(+0.80%)
Jun 08, 2015 10.55 10.68 10.55 10.65 177,080 +0.09(+0.88%)
Jun 05, 2015 10.50 10.60 10.38 10.56 378,027 -0.04(-0.40%)
Jun 04, 2015 10.64 10.74 10.48 10.60 183,846 -0.12(-1.13%)
Jun 03, 2015 10.73 10.84 10.61 10.73 129,423 -0.07(-0.66%)
Jun 02, 2015 10.85 10.88 10.73 10.80 125,597 -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.