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, 2021 57.68 58.37 57.60 58.10 142,349 +0.21(+0.36%)
Aug 30, 2021 56.65 58.05 56.36 57.90 81,874 +1.21(+2.14%)
Aug 27, 2021 55.12 56.84 55.02 56.69 138,332 +1.63(+2.96%)
Aug 26, 2021 54.74 55.53 54.51 55.05 94,801 +0.46(+0.84%)
Aug 25, 2021 54.80 55.05 54.18 54.60 79,616 +0.14(+0.26%)
Aug 24, 2021 54.00 54.76 53.86 54.45 114,972 +0.28(+0.51%)
Aug 23, 2021 55.33 55.36 54.15 54.18 60,959 -0.90(-1.63%)
Aug 20, 2021 53.79 55.56 53.79 55.07 126,202 +1.04(+1.93%)
Aug 19, 2021 53.40 54.27 53.40 54.03 95,681 +0.73(+1.36%)
Aug 18, 2021 53.00 53.75 52.56 53.31 127,869 +0.45(+0.85%)
Aug 17, 2021 52.66 52.92 52.05 52.86 68,622 -0.23(-0.44%)
Aug 16, 2021 53.58 53.92 53.02 53.09 51,479 -0.39(-0.72%)
Aug 13, 2021 53.31 53.79 53.19 53.48 53,756 +0.20(+0.37%)
Aug 12, 2021 53.63 53.77 53.23 53.28 72,599 -0.36(-0.67%)
Aug 11, 2021 53.39 53.72 53.17 53.64 94,374 +0.49(+0.93%)
Aug 10, 2021 53.19 53.40 52.55 53.14 128,736 +0.19(+0.36%)
Aug 09, 2021 53.83 54.03 52.83 52.96 55,077 -1.16(-2.14%)
Aug 06, 2021 53.57 54.32 53.05 54.11 82,112 +0.70(+1.31%)
Aug 05, 2021 52.52 53.56 52.44 53.41 85,320 +1.24(+2.37%)
Aug 04, 2021 52.78 53.27 52.09 52.18 63,859 -1.11(-2.09%)
Aug 03, 2021 53.39 53.40 52.37 53.29 140,530 +0.22(+0.42%)
Aug 02, 2021 53.15 54.17 52.90 53.06 140,054 +0.20(+0.37%)
Jul 30, 2021 53.75 54.91 52.96 52.87 114,113 -1.12(-2.08%)
Jul 29, 2021 53.12 54.29 53.12 53.99 79,260 +0.73(+1.36%)
Jul 28, 2021 54.05 54.54 52.70 53.26 83,348 -0.91(-1.67%)
Jul 27, 2021 53.92 55.24 53.80 54.17 82,365 -0.59(-1.08%)
Jul 26, 2021 54.70 55.26 54.40 54.76 70,449 +0.03(+0.05%)
Jul 23, 2021 53.69 54.79 53.63 54.73 61,392 +1.24(+2.31%)
Jul 22, 2021 53.84 54.81 53.40 53.49 90,850 -0.63(-1.16%)
Jul 21, 2021 54.79 55.29 54.12 54.12 134,732 -0.45(-0.82%)
Jul 20, 2021 52.21 55.25 52.21 54.57 187,945 +2.54(+4.88%)
Jul 19, 2021 53.23 53.23 51.63 52.03 99,925 -1.45(-2.72%)
Jul 16, 2021 54.14 54.57 53.48 53.49 84,881 -0.25(-0.47%)
Jul 15, 2021 53.14 53.98 53.00 53.74 93,899 +0.56(+1.06%)
Jul 14, 2021 52.38 53.46 52.36 53.17 131,974 +1.02(+1.96%)
Jul 13, 2021 52.35 52.58 52.00 52.15 118,144 -0.48(-0.90%)
Jul 12, 2021 50.94 52.72 50.94 52.62 127,693 +1.43(+2.80%)
Jul 09, 2021 50.65 51.20 50.04 51.19 70,614 +0.98(+1.95%)
Jul 08, 2021 49.72 50.47 49.42 50.21 80,868 -0.06(-0.12%)
Jul 07, 2021 50.25 50.59 49.92 50.27 93,460 -0.05(-0.11%)
Jul 06, 2021 49.43 50.61 48.86 50.33 81,882 +0.74(+1.50%)
Jul 02, 2021 49.87 49.92 49.46 49.58 61,568 +0.03(+0.05%)
Jul 01, 2021 49.40 50.46 48.96 49.56 116,624 +0.25(+0.51%)
Jun 30, 2021 48.59 49.35 48.59 49.31 146,251 +0.65(+1.33%)
Jun 29, 2021 48.66 49.24 48.62 48.66 75,232 -0.14(-0.29%)
Jun 28, 2021 49.31 49.31 48.08 48.80 92,336 -0.56(-1.14%)
Jun 25, 2021 49.35 49.82 48.77 49.37 244,469 +0.06(+0.13%)
Jun 24, 2021 50.08 50.08 48.49 49.31 80,656 -0.34(-0.69%)
Jun 23, 2021 49.88 50.18 49.42 49.65 87,246 -0.52(-1.04%)
Jun 22, 2021 50.27 50.57 49.33 50.17 72,388 -0.09(-0.18%)
Jun 21, 2021 49.40 50.70 49.17 50.26 129,941 +1.10(+2.24%)
Jun 18, 2021 50.30 50.76 48.86 49.15 208,812 -1.35(-2.66%)
Jun 17, 2021 50.87 50.87 50.07 50.50 102,435 -0.04(-0.07%)
Jun 16, 2021 50.82 51.04 50.26 50.53 90,422 -0.04(-0.07%)
Jun 15, 2021 50.87 51.00 50.42 50.57 125,623 -0.21(-0.41%)
Jun 14, 2021 50.56 51.12 50.56 50.78 89,110 +0.20(+0.39%)
Jun 11, 2021 50.70 50.86 50.23 50.58 88,093 -0.05(-0.11%)
Jun 10, 2021 50.21 50.77 50.10 50.63 79,260 +0.37(+0.73%)
Jun 09, 2021 50.22 50.60 49.78 50.27 106,573 +0.16(+0.32%)
Jun 08, 2021 48.61 50.52 48.49 50.11 122,757 +1.71(+3.54%)
Jun 07, 2021 47.73 48.72 47.73 48.39 95,281 +0.71(+1.50%)
Jun 04, 2021 47.91 47.91 47.36 47.68 92,004 +0.09(+0.19%)
Jun 03, 2021 48.21 48.21 47.53 47.59 95,949 -0.55(-1.15%)
Jun 02, 2021 47.71 48.19 47.39 48.14 101,609 +0.82(+1.73%)
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.