Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.29 18.57 18.29 18.36 70,911 +0.08(+0.43%)
Aug 30, 2017 18.16 18.38 18.12 18.28 73,392 +0.11(+0.61%)
Aug 29, 2017 18.29 18.44 18.15 18.17 64,807 -0.09(-0.47%)
Aug 28, 2017 18.36 18.50 18.23 18.26 94,820 -0.13(-0.69%)
Aug 25, 2017 18.54 18.57 18.32 18.38 52,184 -0.17(-0.89%)
Aug 24, 2017 18.53 18.63 18.44 18.55 97,849 +0.02(+0.13%)
Aug 23, 2017 18.15 18.72 18.15 18.53 79,101 +0.32(+1.73%)
Aug 22, 2017 18.51 18.60 18.17 18.21 107,459 -0.33(-1.79%)
Aug 21, 2017 18.35 18.68 18.34 18.54 82,129 +0.19(+1.03%)
Aug 18, 2017 18.59 18.59 18.00 18.35 143,529 -0.36(-1.94%)
Aug 17, 2017 18.83 19.01 18.68 18.72 68,024 -0.18(-0.96%)
Aug 16, 2017 18.73 19.05 18.73 18.90 70,611 +0.14(+0.76%)
Aug 15, 2017 18.82 18.90 18.57 18.75 81,348 -0.13(-0.71%)
Aug 14, 2017 18.40 18.94 18.35 18.89 84,523 +0.61(+3.32%)
Aug 11, 2017 18.64 18.70 18.23 18.28 117,799 -0.35(-1.86%)
Aug 10, 2017 18.75 18.85 18.52 18.63 109,490 -0.12(-0.63%)
Aug 09, 2017 18.94 18.96 18.68 18.75 104,185 -0.20(-1.04%)
Aug 08, 2017 18.75 19.05 18.75 18.94 106,415 +0.18(+0.97%)
Aug 07, 2017 19.04 19.04 18.75 18.76 140,367 -0.30(-1.57%)
Aug 04, 2017 19.24 19.46 19.03 19.06 72,223 -0.18(-0.94%)
Aug 03, 2017 18.75 19.31 18.75 19.24 228,209 +0.43(+2.30%)
Aug 02, 2017 19.33 19.34 18.75 18.81 152,036 -0.61(-3.13%)
Aug 01, 2017 19.89 18.89 19.42 153,704 -0.35(-1.79%)
Jul 31, 2017 20.31 20.32 19.61 19.77 69,495 -0.54(-2.68%)
Jul 28, 2017 20.02 20.50 19.96 20.32 114,072 +0.30(+1.50%)
Jul 27, 2017 19.98 20.22 19.83 20.02 116,730 +0.02(+0.12%)
Jul 26, 2017 19.64 20.09 19.59 19.99 49,073 +0.35(+1.81%)
Jul 25, 2017 19.78 19.80 19.62 19.64 36,547 -0.13(-0.68%)
Jul 24, 2017 19.98 19.98 19.65 19.77 33,891 -0.16(-0.79%)
Jul 21, 2017 20.18 20.18 19.81 19.93 52,032 +0.06(+0.28%)
Jul 20, 2017 20.18 20.18 19.81 19.87 32,061 -0.19(-0.94%)
Jul 19, 2017 19.86 20.16 19.86 20.06 40,173 +0.22(+1.11%)
Jul 18, 2017 19.79 19.93 19.68 19.84 52,670 -0.02(-0.08%)
Jul 17, 2017 19.50 20.00 19.44 19.86 73,002 +0.35(+1.78%)
Jul 14, 2017 19.38 19.62 19.38 19.51 54,146 +0.17(+0.86%)
Jul 13, 2017 19.61 19.67 19.31 19.35 54,594 -0.28(-1.41%)
Jul 12, 2017 19.47 19.89 19.47 19.62 63,448 +0.21(+1.10%)
Jul 11, 2017 19.20 19.63 18.94 19.41 94,843 +0.26(+1.36%)
Jul 10, 2017 19.54 19.62 19.02 19.15 122,970 -0.40(-2.06%)
Jul 07, 2017 19.46 19.59 19.28 19.55 55,012 +0.10(+0.53%)
Jul 06, 2017 20.07 20.07 19.31 19.45 59,046 -0.63(-3.14%)
Jul 05, 2017 20.02 20.13 19.75 20.08 106,535 +0.07(+0.35%)
Jul 03, 2017 19.70 20.10 19.38 20.01 59,084 +0.39(+2.01%)
Jun 30, 2017 19.74 19.98 19.59 19.61 55,400 -0.06(-0.28%)
Jun 29, 2017 19.65 19.68 19.22 19.67 91,956 -0.02(-0.12%)
Jun 28, 2017 19.68 19.98 19.61 19.69 46,488 +0.06(+0.28%)
Jun 27, 2017 19.91 19.96 19.33 19.64 88,116 -0.33(-1.66%)
Jun 26, 2017 20.22 20.35 19.88 19.97 68,002 -0.18(-0.90%)
Jun 23, 2017 19.83 20.25 19.82 20.15 226,982 +0.32(+1.59%)
Jun 22, 2017 20.01 20.07 19.82 19.83 56,265 -0.16(-0.79%)
Jun 21, 2017 20.03 20.20 19.87 19.99 63,226 -0.12(-0.59%)
Jun 20, 2017 20.21 20.44 20.04 20.11 73,236 -0.09(-0.47%)
Jun 19, 2017 20.14 20.43 20.07 20.20 78,084 +0.13(+0.63%)
Jun 16, 2017 20.11 20.25 20.01 20.08 116,940 -0.26(-1.28%)
Jun 15, 2017 20.06 20.50 20.06 20.34 69,052 +0.16(+0.78%)
Jun 14, 2017 20.13 20.28 19.94 20.18 85,659 +0.17(+0.83%)
Jun 13, 2017 20.01 20.04 19.84 20.02 63,580 +0.02(+0.12%)
Jun 12, 2017 20.15 20.35 19.90 19.99 107,965 -0.09(-0.47%)
Jun 09, 2017 20.16 20.39 20.00 20.09 84,720 -0.05(-0.23%)
Jun 08, 2017 19.95 20.23 19.73 20.13 103,481 +0.24(+1.22%)
Jun 07, 2017 19.69 20.02 19.69 19.89 92,685 +0.20(+1.03%)
Jun 06, 2017 19.95 19.95 19.69 19.69 50,150 -0.22(-1.10%)
Jun 05, 2017 19.72 19.92 19.52 19.91 84,522 +0.12(+0.59%)
Jun 02, 2017 19.41 20.02 19.33 19.79 84,179 +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.