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

Nexpoint Residential Trust Inc (NY: NXRT )

36.41 -0.10 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 29, 2016 8.627 8.918 8.627 8.865 219,722 +0.32(+3.75%)
Jan 28, 2016 8.709 8.828 8.538 8.545 38,303 -0.17(-1.97%)
Jan 27, 2016 8.940 8.940 8.657 8.716 97,365 -0.22(-2.50%)
Jan 26, 2016 8.880 9.007 8.687 8.940 109,654 +0.13(+1.44%)
Jan 25, 2016 8.776 8.918 8.608 8.813 85,623 -0.06(-0.67%)
Jan 22, 2016 8.642 8.918 8.560 8.873 346,735 +0.34(+4.02%)
Jan 21, 2016 8.553 8.895 8.411 8.530 200,104 +0.08(+0.97%)
Jan 20, 2016 8.530 8.570 7.830 8.448 324,246 -0.19(-2.16%)
Jan 19, 2016 8.828 8.873 8.597 8.634 99,965 -0.13(-1.45%)
Jan 15, 2016 8.776 8.761 8.761 8.761 188,994 -0.22(-2.49%)
Jan 14, 2016 9.081 9.135 8.798 8.985 187,577 -0.13(-1.47%)
Jan 13, 2016 9.298 9.488 9.029 9.119 158,524 -0.18(-1.92%)
Jan 12, 2016 9.685 9.692 9.193 9.298 153,807 -0.35(-3.63%)
Jan 11, 2016 9.581 9.704 9.506 9.648 92,133 +0.08(+0.86%)
Jan 08, 2016 9.581 9.737 9.394 9.566 173,981 -0.01(-0.08%)
Jan 07, 2016 9.640 9.730 9.566 9.573 167,966 -0.22(-2.28%)
Jan 06, 2016 9.588 9.871 9.577 9.797 371,837 +0.11(+1.15%)
Jan 05, 2016 9.812 9.968 9.663 9.685 198,349 -0.10(-0.99%)
Jan 04, 2016 9.707 9.812 9.461 9.782 139,720 +0.03(+0.31%)
Dec 31, 2015 9.856 9.752 9.752 9.752 105,638 -0.12(-1.21%)
Dec 30, 2015 9.879 9.938 9.819 9.871 51,370 -0.03(-0.30%)
Dec 29, 2015 9.812 9.908 9.640 9.901 41,782 +0.07(+0.68%)
Dec 28, 2015 9.849 9.916 9.685 9.834 84,192 +0.03(+0.30%)
Dec 24, 2015 9.864 9.804 9.804 9.804 49,530 -0.04(-0.45%)
Dec 23, 2015 9.841 9.961 9.682 9.849 107,337 +0.22(+2.24%)
Dec 22, 2015 9.707 9.707 9.491 9.633 95,577 +0.00(+0.00%)
Dec 21, 2015 9.618 9.826 9.499 9.633 128,410 -0.01(-0.08%)
Dec 18, 2015 9.432 9.722 9.283 9.640 536,620 +0.15(+1.57%)
Dec 17, 2015 9.506 9.581 9.394 9.491 83,712 -0.01(-0.08%)
Dec 16, 2015 9.320 9.596 9.320 9.499 110,845 +0.16(+1.67%)
Dec 15, 2015 9.119 9.423 9.119 9.342 184,962 +0.18(+1.95%)
Dec 14, 2015 9.096 9.216 8.932 9.163 161,526 +0.04(+0.41%)
Dec 11, 2015 9.201 9.201 8.806 9.126 352,648 -0.16(-1.72%)
Dec 10, 2015 9.264 9.440 9.161 9.286 109,731 -0.02(-0.24%)
Dec 09, 2015 8.963 9.359 8.934 9.308 241,968 +0.28(+3.08%)
Dec 08, 2015 8.978 9.110 8.948 9.029 75,860 -0.06(-0.65%)
Dec 07, 2015 9.220 9.220 9.014 9.088 197,576 -0.23(-2.44%)
Dec 04, 2015 9.278 9.476 9.234 9.315 92,583 -0.01(-0.08%)
Dec 03, 2015 9.513 9.513 9.220 9.322 161,405 -0.18(-1.85%)
Dec 02, 2015 9.681 9.696 9.483 9.498 57,400 -0.18(-1.89%)
Dec 01, 2015 9.718 9.872 9.652 9.681 77,739 -0.03(-0.30%)
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%)
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.