Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.25 +0.08 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.12 36.26 35.65 36.06 269,011 +0.03(+0.07%)
Aug 28, 2020 36.14 36.19 35.56 36.03 102,078 +0.13(+0.36%)
Aug 27, 2020 35.45 36.19 35.33 35.90 91,535 +0.78(+2.21%)
Aug 26, 2020 36.54 36.54 34.86 35.12 101,530 -1.31(-3.59%)
Aug 25, 2020 36.75 36.75 35.92 36.43 70,957 -0.05(-0.14%)
Aug 24, 2020 36.22 36.48 35.67 36.48 84,875 +0.43(+1.18%)
Aug 21, 2020 35.92 36.10 35.24 36.06 65,908 +0.05(+0.15%)
Aug 20, 2020 35.41 36.25 35.41 36.00 54,040 +0.31(+0.88%)
Aug 19, 2020 36.22 36.22 35.44 35.69 87,003 -0.17(-0.46%)
Aug 18, 2020 36.25 36.25 35.53 35.85 58,819 -0.58(-1.60%)
Aug 17, 2020 36.14 36.44 35.79 36.44 119,468 +0.46(+1.28%)
Aug 14, 2020 36.08 36.33 35.65 35.98 118,038 -0.31(-0.86%)
Aug 13, 2020 36.94 37.20 36.26 36.29 90,197 -0.28(-0.76%)
Aug 12, 2020 36.79 36.79 36.30 36.57 124,235 +0.23(+0.62%)
Aug 11, 2020 36.99 37.10 36.05 36.34 108,689 -0.12(-0.33%)
Aug 10, 2020 35.80 36.60 35.80 36.46 96,796 +0.88(+2.47%)
Aug 07, 2020 34.35 35.65 34.35 35.59 103,571 +1.05(+3.03%)
Aug 06, 2020 35.37 35.37 34.22 34.54 110,613 -0.78(-2.22%)
Aug 05, 2020 34.71 35.59 34.17 35.32 165,084 +1.08(+3.15%)
Aug 04, 2020 32.40 34.66 32.40 34.24 178,564 +1.22(+3.69%)
Aug 03, 2020 33.37 33.37 32.62 33.02 279,735 -0.27(-0.81%)
Jul 31, 2020 32.95 33.31 32.28 33.29 194,855 +0.12(+0.37%)
Jul 30, 2020 31.84 33.29 31.80 33.17 146,797 +0.68(+2.09%)
Jul 29, 2020 31.79 32.52 31.79 32.49 125,191 +0.70(+2.19%)
Jul 28, 2020 30.96 32.20 30.96 31.80 184,206 +0.64(+2.07%)
Jul 27, 2020 30.53 31.16 30.12 31.15 95,261 +0.48(+1.56%)
Jul 24, 2020 31.20 31.44 30.65 30.67 131,358 -0.63(-2.00%)
Jul 23, 2020 31.37 31.78 30.74 31.30 149,131 -0.34(-1.07%)
Jul 22, 2020 30.26 31.67 30.26 31.64 144,232 +1.17(+3.83%)
Jul 21, 2020 30.27 30.92 30.27 30.47 93,079 +0.45(+1.51%)
Jul 20, 2020 30.62 30.69 29.78 30.02 110,144 -0.71(-2.32%)
Jul 17, 2020 30.46 30.89 30.24 30.73 106,900 +0.32(+1.06%)
Jul 16, 2020 30.66 30.96 29.79 30.41 101,559 -0.35(-1.13%)
Jul 15, 2020 30.90 31.27 30.67 30.76 140,967 +0.70(+2.32%)
Jul 14, 2020 29.41 30.24 29.28 30.06 136,269 +0.84(+2.86%)
Jul 13, 2020 29.70 29.99 29.19 29.23 111,646 -0.29(-0.97%)
Jul 10, 2020 29.18 29.74 29.14 29.51 106,671 +0.39(+1.35%)
Jul 09, 2020 29.67 29.67 28.62 29.12 144,541 -0.56(-1.88%)
Jul 08, 2020 29.78 30.05 29.07 29.68 154,688 -0.27(-0.90%)
Jul 07, 2020 30.39 30.39 29.77 29.95 143,843 -0.84(-2.74%)
Jul 06, 2020 31.81 31.84 30.73 30.80 150,333 -0.26(-0.84%)
Jul 02, 2020 32.04 32.11 30.94 31.06 136,410 -0.31(-1.00%)
Jul 01, 2020 30.83 31.63 30.83 31.37 253,739 +0.58(+1.90%)
Jun 30, 2020 29.98 31.08 29.78 30.79 317,308 +0.86(+2.88%)
Jun 29, 2020 29.69 30.26 29.05 29.92 205,843 +0.87(+3.00%)
Jun 26, 2020 29.03 29.56 28.38 29.05 776,897 +0.03(+0.09%)
Jun 25, 2020 28.97 29.50 28.19 29.03 404,541 -0.08(-0.27%)
Jun 24, 2020 29.65 29.71 28.37 29.11 306,074 -1.10(-3.63%)
Jun 23, 2020 30.52 30.62 29.73 30.20 371,883 -0.05(-0.17%)
Jun 22, 2020 30.14 30.33 29.17 30.26 260,670 -0.09(-0.29%)
Jun 19, 2020 31.33 31.33 29.86 30.34 1,385,348 -0.59(-1.91%)
Jun 18, 2020 30.52 31.25 30.40 30.93 242,639 -0.06(-0.20%)
Jun 17, 2020 32.06 32.06 30.84 31.00 198,888 -0.83(-2.60%)
Jun 16, 2020 32.64 33.04 31.62 31.82 217,060 +0.54(+1.73%)
Jun 15, 2020 29.31 31.59 29.31 31.28 385,308 +1.07(+3.55%)
Jun 12, 2020 30.08 30.41 29.18 30.21 233,781 +1.01(+3.47%)
Jun 11, 2020 29.72 30.22 28.74 29.20 242,168 -2.05(-6.57%)
Jun 10, 2020 31.87 31.87 30.49 31.25 175,588 -0.66(-2.08%)
Jun 09, 2020 32.39 32.69 31.69 31.92 261,227 -1.22(-3.67%)
Jun 08, 2020 32.92 34.14 32.74 33.13 271,147 +0.83(+2.56%)
Jun 05, 2020 31.75 33.04 31.75 32.31 260,993 +2.05(+6.79%)
Jun 04, 2020 30.12 31.06 29.64 30.25 226,700 -0.10(-0.34%)
Jun 03, 2020 28.91 30.46 28.91 30.36 329,564 +2.06(+7.29%)
Jun 02, 2020 28.51 28.60 27.88 28.29 170,862 +0.09(+0.31%)
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.