Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.10 36.24 35.63 36.03 269,166 +0.03(+0.07%)
Aug 28, 2020 36.12 36.16 35.54 36.01 102,137 +0.13(+0.36%)
Aug 27, 2020 35.43 36.16 35.31 35.88 91,587 +0.77(+2.21%)
Aug 26, 2020 36.52 36.52 34.84 35.10 101,589 -1.31(-3.59%)
Aug 25, 2020 36.73 36.73 35.90 36.41 70,998 -0.05(-0.14%)
Aug 24, 2020 36.20 36.46 35.65 36.46 84,924 +0.43(+1.18%)
Aug 21, 2020 35.90 36.08 35.22 36.03 65,946 +0.05(+0.15%)
Aug 20, 2020 35.39 36.23 35.39 35.98 54,071 +0.31(+0.88%)
Aug 19, 2020 36.20 36.20 35.42 35.67 87,053 -0.17(-0.46%)
Aug 18, 2020 36.23 36.23 35.51 35.83 58,853 -0.58(-1.60%)
Aug 17, 2020 36.12 36.42 35.77 36.42 119,537 +0.46(+1.28%)
Aug 14, 2020 36.06 36.31 35.63 35.96 118,106 -0.31(-0.86%)
Aug 13, 2020 36.92 37.18 36.23 36.27 90,249 -0.28(-0.76%)
Aug 12, 2020 36.77 36.77 36.28 36.55 124,307 +0.23(+0.62%)
Aug 11, 2020 36.97 37.08 36.03 36.32 108,752 -0.12(-0.33%)
Aug 10, 2020 35.78 36.58 35.78 36.44 96,852 +0.88(+2.47%)
Aug 07, 2020 34.33 35.63 34.33 35.56 103,630 +1.04(+3.03%)
Aug 06, 2020 35.35 35.35 34.20 34.52 110,676 -0.78(-2.22%)
Aug 05, 2020 34.69 35.57 34.15 35.30 165,179 +1.08(+3.15%)
Aug 04, 2020 32.38 34.64 32.38 34.22 178,667 +1.22(+3.69%)
Aug 03, 2020 33.35 33.35 32.60 33.01 279,897 -0.27(-0.81%)
Jul 31, 2020 32.94 33.29 32.27 33.28 194,968 +0.12(+0.37%)
Jul 30, 2020 31.82 33.27 31.78 33.15 146,882 +0.68(+2.09%)
Jul 29, 2020 31.77 32.50 31.77 32.47 125,263 +0.70(+2.19%)
Jul 28, 2020 30.94 32.18 30.94 31.78 184,312 +0.64(+2.07%)
Jul 27, 2020 30.52 31.14 30.11 31.13 95,316 +0.48(+1.56%)
Jul 24, 2020 31.19 31.42 30.63 30.66 131,434 -0.63(-2.00%)
Jul 23, 2020 31.35 31.76 30.72 31.28 149,217 -0.34(-1.07%)
Jul 22, 2020 30.25 31.66 30.25 31.62 144,315 +1.17(+3.83%)
Jul 21, 2020 30.25 30.90 30.25 30.46 93,133 +0.45(+1.51%)
Jul 20, 2020 30.60 30.67 29.76 30.00 110,208 -0.71(-2.32%)
Jul 17, 2020 30.45 30.87 30.22 30.72 106,962 +0.32(+1.06%)
Jul 16, 2020 30.65 30.94 29.78 30.39 101,617 -0.35(-1.13%)
Jul 15, 2020 30.88 31.26 30.66 30.74 141,049 +0.70(+2.32%)
Jul 14, 2020 29.39 30.22 29.26 30.05 136,347 +0.84(+2.86%)
Jul 13, 2020 29.68 29.97 29.18 29.21 111,710 -0.29(-0.97%)
Jul 10, 2020 29.17 29.72 29.12 29.50 106,732 +0.39(+1.35%)
Jul 09, 2020 29.65 29.65 28.60 29.11 144,624 -0.56(-1.88%)
Jul 08, 2020 29.76 30.04 29.05 29.66 154,777 -0.27(-0.90%)
Jul 07, 2020 30.38 30.38 29.75 29.93 143,926 -0.84(-2.74%)
Jul 06, 2020 31.79 31.82 30.71 30.78 150,419 -0.26(-0.84%)
Jul 02, 2020 32.02 32.09 30.93 31.04 136,489 -0.31(-1.00%)
Jul 01, 2020 30.81 31.61 30.81 31.35 253,886 +0.58(+1.90%)
Jun 30, 2020 29.96 31.06 29.77 30.77 317,491 +0.86(+2.88%)
Jun 29, 2020 29.67 30.24 29.04 29.91 205,962 +0.87(+3.00%)
Jun 26, 2020 29.01 29.54 28.36 29.04 777,345 +0.03(+0.09%)
Jun 25, 2020 28.95 29.48 28.17 29.01 404,774 -0.08(-0.27%)
Jun 24, 2020 29.64 29.69 28.36 29.09 306,250 -1.10(-3.63%)
Jun 23, 2020 30.50 30.60 29.72 30.19 372,097 -0.05(-0.17%)
Jun 22, 2020 30.12 30.32 29.15 30.24 260,820 -0.09(-0.29%)
Jun 19, 2020 31.31 31.31 29.85 30.32 1,386,147 -0.59(-1.91%)
Jun 18, 2020 30.51 31.23 30.39 30.92 242,779 -0.06(-0.20%)
Jun 17, 2020 32.04 32.04 30.82 30.98 199,003 -0.83(-2.60%)
Jun 16, 2020 32.62 33.02 31.60 31.80 217,185 +0.54(+1.73%)
Jun 15, 2020 29.29 31.57 29.29 31.26 385,530 +1.07(+3.55%)
Jun 12, 2020 30.06 30.39 29.17 30.19 233,915 +1.01(+3.47%)
Jun 11, 2020 29.70 30.20 28.73 29.18 242,308 -2.05(-6.57%)
Jun 10, 2020 31.85 31.85 30.48 31.23 175,689 -0.66(-2.08%)
Jun 09, 2020 32.37 32.67 31.67 31.90 261,377 -1.22(-3.67%)
Jun 08, 2020 32.90 34.12 32.72 33.11 271,304 +0.83(+2.56%)
Jun 05, 2020 31.73 33.02 31.73 32.29 261,143 +2.05(+6.79%)
Jun 04, 2020 30.11 31.05 29.63 30.23 226,830 -0.10(-0.34%)
Jun 03, 2020 28.89 30.44 28.89 30.34 329,754 +2.06(+7.29%)
Jun 02, 2020 28.49 28.58 27.86 28.28 170,961 +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.