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 (%)
Sep 30, 2019 39.95 40.33 39.63 39.70 107,110 -0.29(-0.72%)
Sep 27, 2019 40.71 40.73 39.79 39.99 72,086 -0.56(-1.38%)
Sep 26, 2019 39.69 40.59 39.61 40.55 153,577 +0.85(+2.14%)
Sep 25, 2019 39.65 39.86 39.30 39.70 95,148 +0.19(+0.47%)
Sep 24, 2019 40.30 40.56 39.39 39.51 113,836 -0.65(-1.61%)
Sep 23, 2019 40.47 40.67 40.13 40.16 124,230 -0.22(-0.55%)
Sep 20, 2019 40.41 40.60 40.05 40.38 244,291 +0.15(+0.38%)
Sep 19, 2019 40.21 40.70 40.05 40.22 85,254 +0.35(+0.87%)
Sep 18, 2019 40.11 40.28 39.38 39.88 98,013 +0.01(+0.02%)
Sep 17, 2019 39.62 40.11 39.62 39.87 125,087 +0.28(+0.71%)
Sep 16, 2019 39.48 39.72 39.30 39.59 191,091 +0.36(+0.93%)
Sep 13, 2019 39.08 39.83 39.08 39.22 95,643 -0.07(-0.17%)
Sep 12, 2019 39.11 39.60 38.69 39.29 121,958 +0.51(+1.30%)
Sep 11, 2019 38.26 38.95 38.26 38.79 161,687 +0.41(+1.08%)
Sep 10, 2019 38.53 38.53 37.60 38.37 98,353 -0.36(-0.94%)
Sep 09, 2019 38.86 39.28 38.65 38.74 132,925 -0.30(-0.76%)
Sep 06, 2019 38.74 39.25 38.69 39.03 128,213 +0.24(+0.63%)
Sep 05, 2019 39.75 40.02 38.76 38.79 154,512 -1.07(-2.69%)
Sep 04, 2019 39.24 39.94 39.08 39.86 276,344 +0.62(+1.57%)
Sep 03, 2019 39.12 39.44 39.02 39.24 149,289 +0.08(+0.22%)
Aug 30, 2019 38.95 39.31 38.78 39.16 77,378 +0.21(+0.54%)
Aug 29, 2019 38.98 39.24 38.78 38.95 70,139 +0.11(+0.28%)
Aug 28, 2019 38.58 39.30 38.47 38.84 101,823 +0.16(+0.41%)
Aug 27, 2019 38.88 39.15 38.62 38.68 151,593 -0.06(-0.15%)
Aug 26, 2019 38.53 38.95 38.37 38.74 79,418 +0.36(+0.95%)
Aug 23, 2019 39.24 39.42 38.25 38.37 87,569 -0.86(-2.19%)
Aug 22, 2019 39.16 39.38 38.79 39.23 87,496 -0.03(-0.09%)
Aug 21, 2019 39.10 39.41 38.95 39.27 81,021 +0.24(+0.63%)
Aug 20, 2019 39.13 39.33 38.83 39.02 90,549 -0.03(-0.07%)
Aug 19, 2019 38.02 39.27 37.98 39.05 102,652 +1.21(+3.19%)
Aug 16, 2019 37.15 38.18 37.08 37.84 206,421 +0.69(+1.86%)
Aug 15, 2019 37.58 37.58 36.64 37.15 213,729 -0.38(-1.01%)
Aug 14, 2019 38.95 39.09 37.41 37.53 116,826 -1.18(-3.05%)
Aug 13, 2019 39.11 39.22 38.30 38.71 90,115 -0.46(-1.18%)
Aug 12, 2019 39.14 39.23 38.95 39.17 81,434 +0.16(+0.41%)
Aug 09, 2019 38.72 39.07 38.60 39.01 81,762 +0.12(+0.30%)
Aug 08, 2019 38.19 39.39 38.09 38.90 140,916 +0.92(+2.42%)
Aug 07, 2019 37.34 38.14 36.63 37.98 103,749 +0.80(+2.16%)
Aug 06, 2019 36.25 37.45 36.25 37.17 95,664 +0.63(+1.73%)
Aug 05, 2019 37.19 37.19 36.18 36.54 60,355 -0.68(-1.81%)
Aug 02, 2019 37.00 37.32 36.73 37.22 119,681 +0.19(+0.50%)
Aug 01, 2019 36.68 37.27 36.32 37.03 125,425 +0.61(+1.67%)
Jul 31, 2019 35.58 37.81 35.58 36.42 140,064 +1.40(+4.00%)
Jul 30, 2019 35.74 36.10 34.22 35.02 167,801 -1.05(-2.90%)
Jul 29, 2019 35.87 36.46 35.82 36.07 75,847 +0.19(+0.54%)
Jul 26, 2019 35.58 36.08 35.48 35.87 77,615 +0.38(+1.07%)
Jul 25, 2019 34.93 35.71 34.93 35.49 71,779 +0.37(+1.06%)
Jul 24, 2019 34.74 35.16 34.17 35.12 96,464 +0.36(+1.04%)
Jul 23, 2019 34.52 34.91 34.45 34.76 79,700 +0.25(+0.73%)
Jul 22, 2019 34.61 34.96 34.41 34.51 62,811 -0.18(-0.51%)
Jul 19, 2019 35.29 35.33 34.63 34.68 68,965 -0.73(-2.07%)
Jul 18, 2019 35.66 35.66 35.24 35.42 80,353 -0.22(-0.62%)
Jul 17, 2019 35.94 36.09 35.34 35.64 55,061 -0.12(-0.33%)
Jul 16, 2019 35.72 35.92 35.52 35.76 98,462 -0.09(-0.26%)
Jul 15, 2019 35.91 35.91 35.49 35.85 68,135 +0.14(+0.38%)
Jul 12, 2019 35.72 36.10 35.44 35.71 70,031 -0.03(-0.07%)
Jul 11, 2019 36.50 36.50 35.59 35.74 60,532 -0.72(-1.97%)
Jul 10, 2019 36.65 36.76 36.40 36.46 83,680 -0.08(-0.23%)
Jul 09, 2019 36.21 36.62 36.21 36.54 78,717 +0.16(+0.44%)
Jul 08, 2019 36.28 36.81 36.11 36.38 79,981 +0.19(+0.54%)
Jul 05, 2019 36.06 36.30 35.60 36.19 63,040 -0.19(-0.53%)
Jul 03, 2019 35.86 36.47 35.86 36.38 56,167 +0.46(+1.29%)
Jul 02, 2019 34.81 36.56 34.81 35.92 193,820 +1.22(+3.53%)
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.