Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

37.80 -1.07 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.667 9.894 9.667 9.711 204,626 +0.02(+0.23%)
Nov 27, 2015 9.513 9.747 9.513 9.689 63,425 +0.12(+1.23%)
Nov 25, 2015 9.571 9.571 9.571 9.571 102,745 -0.07(-0.68%)
Nov 24, 2015 9.549 9.681 9.491 9.637 65,346 +0.07(+0.77%)
Nov 23, 2015 9.535 9.747 9.520 9.564 107,344 +0.04(+0.38%)
Nov 20, 2015 9.410 9.667 9.359 9.527 86,346 +0.12(+1.25%)
Nov 19, 2015 9.352 9.418 9.330 9.410 30,033 +0.01(+0.16%)
Nov 18, 2015 9.117 9.403 9.044 9.396 130,815 +0.25(+2.72%)
Nov 17, 2015 9.278 9.440 9.124 9.146 164,951 -0.14(-1.50%)
Nov 16, 2015 9.315 9.454 9.234 9.286 125,192 -0.09(-0.94%)
Nov 13, 2015 9.491 9.505 9.234 9.374 191,318 -0.18(-1.84%)
Nov 12, 2015 9.579 9.579 9.498 9.549 84,212 -0.10(-0.99%)
Nov 11, 2015 9.601 9.667 9.381 9.645 73,984 +0.10(+1.00%)
Nov 10, 2015 9.293 9.653 9.256 9.549 166,308 +0.18(+1.88%)
Nov 09, 2015 9.513 9.513 9.256 9.374 138,688 -0.17(-1.77%)
Nov 06, 2015 9.483 9.571 9.344 9.542 111,069 -0.02(-0.23%)
Nov 05, 2015 9.608 9.667 9.440 9.564 68,665 -0.10(-0.99%)
Nov 04, 2015 9.865 9.865 9.601 9.659 72,833 -0.26(-2.59%)
Nov 03, 2015 9.835 9.953 9.564 9.916 119,106 -0.04(-0.37%)
Nov 02, 2015 9.623 9.989 9.505 9.953 127,642 +0.29(+3.03%)
Oct 30, 2015 9.579 9.674 9.315 9.659 292,943 +0.04(+0.46%)
Oct 29, 2015 9.784 9.879 9.579 9.615 151,674 -0.28(-2.81%)
Oct 28, 2015 9.681 9.909 9.601 9.894 113,238 +0.19(+1.96%)
Oct 27, 2015 9.843 9.850 9.494 9.703 110,161 -0.20(-2.00%)
Oct 26, 2015 10.17 10.17 9.813 9.901 90,217 -0.15(-1.46%)
Oct 23, 2015 10.14 10.17 9.945 10.05 80,354 -0.16(-1.58%)
Oct 22, 2015 10.08 10.32 10.05 10.21 82,223 +0.12(+1.24%)
Oct 21, 2015 10.17 10.18 10.03 10.08 73,230 -0.14(-1.36%)
Oct 20, 2015 9.996 10.29 9.996 10.22 114,254 +0.12(+1.23%)
Oct 19, 2015 9.879 10.16 9.879 10.10 93,821 +0.17(+1.70%)
Oct 16, 2015 9.725 10.06 9.725 9.931 180,442 +0.24(+2.50%)
Oct 15, 2015 9.388 9.689 9.352 9.689 115,528 +0.26(+2.72%)
Oct 14, 2015 9.542 9.681 9.396 9.432 102,113 -0.16(-1.68%)
Oct 13, 2015 9.740 9.854 9.579 9.593 105,527 -0.22(-2.24%)
Oct 12, 2015 9.887 9.960 9.777 9.813 60,466 -0.10(-0.96%)
Oct 09, 2015 9.923 10.03 9.806 9.909 79,254 -0.05(-0.52%)
Oct 08, 2015 10.00 10.06 9.916 9.960 77,138 -0.04(-0.44%)
Oct 07, 2015 9.850 10.00 9.725 10.00 82,665 +0.21(+2.17%)
Oct 06, 2015 9.835 9.938 9.689 9.791 77,398 -0.07(-0.67%)
Oct 05, 2015 9.923 10.03 9.791 9.857 132,037 -0.01(-0.07%)
Oct 02, 2015 9.645 9.909 9.564 9.865 102,180 +0.10(+1.05%)
Oct 01, 2015 9.747 9.879 9.527 9.762 114,603 -0.03(-0.30%)
Sep 30, 2015 9.725 9.857 9.637 9.791 173,055 +0.14(+1.44%)
Sep 29, 2015 9.674 9.813 9.652 9.652 129,201 -0.07(-0.75%)
Sep 28, 2015 9.879 9.879 9.658 9.725 104,184 -0.22(-2.21%)
Sep 25, 2015 10.21 10.30 9.953 9.945 127,281 -0.31(-3.00%)
Sep 24, 2015 10.15 10.36 10.04 10.25 128,952 +0.00(+0.00%)
Sep 23, 2015 10.44 10.44 10.22 10.25 94,662 -0.18(-1.69%)
Sep 22, 2015 10.50 10.58 10.26 10.43 119,341 -0.20(-1.86%)
Sep 21, 2015 10.60 10.80 10.52 10.63 150,729 -0.02(-0.21%)
Sep 18, 2015 10.40 10.80 10.33 10.65 1,499,432 +0.13(+1.26%)
Sep 17, 2015 10.22 10.58 10.20 10.52 255,737 +0.22(+2.13%)
Sep 16, 2015 10.16 10.33 10.12 10.30 142,379 +0.07(+0.72%)
Sep 15, 2015 10.03 10.32 10.03 10.22 211,251 +0.12(+1.16%)
Sep 14, 2015 10.08 10.15 9.996 10.11 112,321 -0.01(-0.15%)
Sep 11, 2015 9.623 10.15 9.593 10.12 225,613 +0.44(+4.59%)
Sep 10, 2015 9.641 9.764 9.497 9.677 193,953 +0.01(+0.07%)
Sep 09, 2015 9.612 9.764 9.453 9.670 240,444 +0.06(+0.68%)
Sep 08, 2015 9.006 9.641 9.002 9.605 308,846 +0.66(+7.34%)
Sep 04, 2015 8.948 8.948 8.948 8.948 127,213 -0.04(-0.48%)
Sep 03, 2015 8.912 9.280 8.912 8.991 135,737 +0.11(+1.22%)
Sep 02, 2015 8.862 8.912 8.797 8.883 171,480 +0.08(+0.90%)
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.