Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

35.88 +0.12 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.04	47.73	45.95	47.58	175,203	+1.54(+3.34%)
Jan 30, 2023	46.39	46.88	46.03	46.04	219,797	-0.91(-1.95%)
Jan 27, 2023	45.42	47.43	45.42	46.96	206,080	+1.19(+2.59%)
Jan 26, 2023	44.31	45.81	44.31	45.77	115,527	+1.55(+3.49%)
Jan 25, 2023	42.96	44.42	42.65	44.23	120,434	+1.17(+2.71%)
Jan 24, 2023	42.20	43.10	42.13	43.06	64,701	+0.41(+0.95%)
Jan 23, 2023	42.79	43.66	42.52	42.65	85,021	-0.28(-0.66%)
Jan 20, 2023	42.30	42.96	41.62	42.94	144,999	+0.70(+1.65%)
Jan 19, 2023	41.85	42.86	41.73	42.24	139,889	+0.23(+0.54%)
Jan 18, 2023	43.07	43.07	41.84	42.01	114,060	-0.76(-1.78%)
Jan 17, 2023	41.69	42.94	41.69	42.78	126,898	+0.97(+2.32%)
Jan 13, 2023	41.61	42.77	41.54	41.80	176,878	-0.21(-0.49%)
Jan 12, 2023	40.85	42.03	40.38	42.01	154,421	+1.36(+3.34%)
Jan 11, 2023	38.88	40.67	38.84	40.66	99,233	+1.95(+5.04%)
Jan 10, 2023	38.72	39.11	38.30	38.70	135,153	-0.45(-1.15%)
Jan 09, 2023	39.57	40.24	38.88	39.16	199,238	-0.90(-2.23%)
Jan 06, 2023	39.25	40.27	39.14	40.05	151,663	+0.77(+1.97%)
Jan 05, 2023	40.74	40.74	38.91	39.28	174,417	-1.52(-3.72%)
Jan 04, 2023	40.38	41.58	40.38	40.80	130,868	+0.98(+2.46%)

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.