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, 2017 18.30 18.58 18.30 18.37 70,870 +0.08(+0.43%)
Aug 30, 2017 18.17 18.39 18.14 18.29 73,349 +0.11(+0.61%)
Aug 29, 2017 18.30 18.45 18.16 18.18 64,770 -0.09(-0.47%)
Aug 28, 2017 18.37 18.51 18.25 18.27 94,765 -0.13(-0.69%)
Aug 25, 2017 18.55 18.58 18.33 18.40 52,154 -0.17(-0.89%)
Aug 24, 2017 18.55 18.64 18.45 18.56 97,793 +0.02(+0.13%)
Aug 23, 2017 18.16 18.73 18.16 18.54 79,055 +0.32(+1.73%)
Aug 22, 2017 18.52 18.61 18.18 18.22 107,397 -0.33(-1.78%)
Aug 21, 2017 18.36 18.69 18.35 18.55 82,081 +0.19(+1.03%)
Aug 18, 2017 18.60 18.60 18.01 18.36 143,446 -0.36(-1.94%)
Aug 17, 2017 18.84 19.02 18.69 18.73 67,985 -0.18(-0.96%)
Aug 16, 2017 18.74 19.06 18.74 18.91 70,571 +0.14(+0.76%)
Aug 15, 2017 18.83 18.91 18.58 18.77 81,301 -0.13(-0.71%)
Aug 14, 2017 18.41 18.95 18.36 18.90 84,475 +0.61(+3.32%)
Aug 11, 2017 18.65 18.71 18.24 18.29 117,731 -0.35(-1.86%)
Aug 10, 2017 18.77 18.86 18.53 18.64 109,426 -0.12(-0.63%)
Aug 09, 2017 18.95 18.97 18.69 18.76 104,125 -0.20(-1.04%)
Aug 08, 2017 18.77 19.07 18.76 18.96 106,353 +0.18(+0.97%)
Aug 07, 2017 19.05 19.05 18.76 18.77 140,286 -0.30(-1.57%)
Aug 04, 2017 19.25 19.48 19.04 19.07 72,181 -0.18(-0.94%)
Aug 03, 2017 18.76 19.32 18.76 19.25 228,077 +0.43(+2.30%)
Aug 02, 2017 19.34 19.35 18.76 18.82 151,949 -0.61(-3.13%)
Aug 01, 2017 19.90 18.90 19.43 153,615 -0.35(-1.79%)
Jul 31, 2017 20.32 20.33 19.63 19.78 69,455 -0.54(-2.68%)
Jul 28, 2017 20.03 20.51 19.97 20.33 114,006 +0.30(+1.50%)
Jul 27, 2017 19.99 20.23 19.85 20.03 116,663 +0.02(+0.12%)
Jul 26, 2017 19.65 20.10 19.60 20.00 49,044 +0.35(+1.81%)
Jul 25, 2017 19.79 19.81 19.63 19.65 36,525 -0.13(-0.68%)
Jul 24, 2017 19.99 19.99 19.66 19.78 33,871 -0.16(-0.79%)
Jul 21, 2017 20.19 20.19 19.82 19.94 52,002 +0.06(+0.28%)
Jul 20, 2017 20.19 20.19 19.82 19.89 32,042 -0.19(-0.94%)
Jul 19, 2017 19.87 20.17 19.87 20.07 40,150 +0.22(+1.11%)
Jul 18, 2017 19.80 19.94 19.69 19.85 52,640 -0.02(-0.08%)
Jul 17, 2017 19.51 20.01 19.45 19.87 72,960 +0.35(+1.78%)
Jul 14, 2017 19.39 19.63 19.39 19.52 54,115 +0.17(+0.86%)
Jul 13, 2017 19.63 19.68 19.32 19.36 54,563 -0.28(-1.41%)
Jul 12, 2017 19.48 19.90 19.48 19.63 63,411 +0.21(+1.10%)
Jul 11, 2017 19.21 19.64 18.96 19.42 94,788 +0.26(+1.36%)
Jul 10, 2017 19.55 19.63 19.03 19.16 122,899 -0.40(-2.06%)
Jul 07, 2017 19.47 19.60 19.29 19.56 54,980 +0.10(+0.53%)
Jul 06, 2017 20.08 20.08 19.33 19.46 59,012 -0.63(-3.14%)
Jul 05, 2017 20.03 20.15 19.76 20.09 106,474 +0.07(+0.35%)
Jul 03, 2017 19.71 20.11 19.39 20.02 59,050 +0.39(+2.01%)
Jun 30, 2017 19.75 20.00 19.60 19.63 55,368 -0.06(-0.28%)
Jun 29, 2017 19.66 19.69 19.23 19.68 91,903 -0.02(-0.12%)
Jun 28, 2017 19.69 19.99 19.63 19.70 46,461 +0.06(+0.28%)
Jun 27, 2017 19.92 19.97 19.34 19.65 88,065 -0.33(-1.66%)
Jun 26, 2017 20.23 20.36 19.89 19.98 67,963 -0.18(-0.90%)
Jun 23, 2017 19.85 20.26 19.83 20.16 226,851 +0.32(+1.59%)
Jun 22, 2017 20.02 20.08 19.83 19.85 56,233 -0.16(-0.79%)
Jun 21, 2017 20.04 20.21 19.89 20.00 63,189 -0.12(-0.59%)
Jun 20, 2017 20.22 20.45 20.05 20.12 73,193 -0.09(-0.47%)
Jun 19, 2017 20.15 20.44 20.08 20.22 78,039 +0.13(+0.63%)
Jun 16, 2017 20.12 20.26 20.02 20.09 116,872 -0.26(-1.28%)
Jun 15, 2017 20.07 20.52 20.07 20.35 69,012 +0.16(+0.78%)
Jun 14, 2017 20.15 20.30 19.95 20.19 85,610 +0.17(+0.83%)
Jun 13, 2017 20.02 20.05 19.85 20.03 63,543 +0.02(+0.12%)
Jun 12, 2017 20.16 20.36 19.91 20.00 107,903 -0.09(-0.47%)
Jun 09, 2017 20.17 20.40 20.01 20.10 84,671 -0.05(-0.23%)
Jun 08, 2017 19.96 20.24 19.74 20.14 103,421 +0.24(+1.22%)
Jun 07, 2017 19.70 20.03 19.70 19.90 92,632 +0.20(+1.03%)
Jun 06, 2017 19.96 19.96 19.70 19.70 50,121 -0.22(-1.10%)
Jun 05, 2017 19.73 19.93 19.53 19.92 84,473 +0.12(+0.59%)
Jun 02, 2017 19.43 20.04 19.34 19.80 84,130 +0.44(+2.26%)
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.