Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.25 +0.08 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.72 39.54 38.43 38.92 189,877 +0.38(+0.98%)
Sep 29, 2020 38.98 38.98 37.44 38.54 105,265 -0.55(-1.41%)
Sep 28, 2020 37.81 39.17 37.81 39.09 122,193 +1.71(+4.58%)
Sep 25, 2020 35.79 37.39 35.79 37.38 161,587 +1.60(+4.46%)
Sep 24, 2020 36.27 36.55 35.39 35.79 142,254 -0.38(-1.04%)
Sep 23, 2020 36.58 37.62 36.11 36.16 165,899 -0.52(-1.41%)
Sep 22, 2020 35.49 37.37 35.49 36.68 177,327 +1.30(+3.67%)
Sep 21, 2020 37.67 37.83 35.14 35.38 197,712 -3.09(-8.03%)
Sep 18, 2020 39.30 39.30 37.97 38.47 1,514,002 -0.54(-1.39%)
Sep 17, 2020 38.88 39.40 38.60 39.02 176,731 -0.15(-0.38%)
Sep 16, 2020 38.92 39.81 38.83 39.16 208,606 +0.44(+1.13%)
Sep 15, 2020 38.09 39.42 38.09 38.73 169,147 +0.94(+2.48%)
Sep 14, 2020 36.11 37.92 35.91 37.79 126,323 +1.83(+5.08%)
Sep 11, 2020 36.45 36.45 35.44 35.96 112,986 -0.27(-0.74%)
Sep 10, 2020 36.41 36.87 36.12 36.23 159,342 -0.27(-0.74%)
Sep 09, 2020 36.20 36.89 36.15 36.50 189,534 +0.32(+0.89%)
Sep 08, 2020 35.40 36.52 34.84 36.18 208,087 +0.96(+2.72%)
Sep 04, 2020 36.40 36.49 34.80 35.22 91,973 -1.01(-2.79%)
Sep 03, 2020 36.27 36.46 35.99 36.23 175,934 -0.02(-0.05%)
Sep 02, 2020 35.98 36.27 35.85 36.25 99,203 +0.17(+0.48%)
Sep 01, 2020 35.90 36.19 35.68 36.07 74,181 +0.02(+0.05%)
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%)
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.