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

Nexpoint Residential Trust Inc (NY: NXRT )

36.51 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 9.584 9.680 9.320 9.665 292,775 +0.04(+0.46%)
Oct 29, 2015 9.790 9.885 9.584 9.621 151,586 -0.28(-2.81%)
Oct 28, 2015 9.687 9.914 9.606 9.900 113,172 +0.19(+1.96%)
Oct 27, 2015 9.848 9.856 9.500 9.709 110,097 -0.20(-2.00%)
Oct 26, 2015 10.18 10.18 9.819 9.907 90,165 -0.15(-1.46%)
Oct 23, 2015 10.15 10.17 9.951 10.05 80,307 -0.16(-1.58%)
Oct 22, 2015 10.09 10.32 10.05 10.21 82,176 +0.12(+1.23%)
Oct 21, 2015 10.18 10.19 10.04 10.09 73,187 -0.14(-1.36%)
Oct 20, 2015 10.00 10.30 10.00 10.23 114,188 +0.12(+1.23%)
Oct 19, 2015 9.885 10.17 9.885 10.10 93,767 +0.17(+1.70%)
Oct 16, 2015 9.731 10.06 9.731 9.936 180,338 +0.24(+2.50%)
Oct 15, 2015 9.394 9.694 9.357 9.694 115,462 +0.26(+2.72%)
Oct 14, 2015 9.548 9.687 9.401 9.438 102,054 -0.16(-1.68%)
Oct 13, 2015 9.746 9.860 9.584 9.599 105,466 -0.22(-2.24%)
Oct 12, 2015 9.892 9.966 9.782 9.819 60,431 -0.10(-0.96%)
Oct 09, 2015 9.929 10.04 9.812 9.914 79,208 -0.05(-0.52%)
Oct 08, 2015 10.01 10.07 9.922 9.966 77,093 -0.04(-0.44%)
Oct 07, 2015 9.856 10.01 9.731 10.01 82,617 +0.21(+2.17%)
Oct 06, 2015 9.841 9.944 9.694 9.797 77,354 -0.07(-0.67%)
Oct 05, 2015 9.929 10.03 9.797 9.863 131,961 -0.01(-0.07%)
Oct 02, 2015 9.650 9.914 9.570 9.870 102,121 +0.10(+1.05%)
Oct 01, 2015 9.753 9.885 9.533 9.768 114,537 -0.03(-0.30%)
Sep 30, 2015 9.731 9.863 9.643 9.797 172,955 +0.14(+1.44%)
Sep 29, 2015 9.680 9.819 9.658 9.658 129,126 -0.07(-0.75%)
Sep 28, 2015 9.885 9.885 9.663 9.731 104,124 -0.22(-2.21%)
Sep 25, 2015 10.21 10.31 9.958 9.951 127,207 -0.31(-3.00%)
Sep 24, 2015 10.16 10.36 10.05 10.26 128,878 +0.00(+0.00%)
Sep 23, 2015 10.45 10.45 10.23 10.26 94,607 -0.18(-1.69%)
Sep 22, 2015 10.51 10.58 10.27 10.43 119,272 -0.20(-1.86%)
Sep 21, 2015 10.61 10.81 10.53 10.63 150,642 -0.02(-0.21%)
Sep 18, 2015 10.41 10.80 10.33 10.65 1,498,568 +0.13(+1.25%)
Sep 17, 2015 10.22 10.59 10.21 10.52 255,589 +0.22(+2.14%)
Sep 16, 2015 10.16 10.33 10.13 10.30 142,297 +0.07(+0.72%)
Sep 15, 2015 10.04 10.32 10.04 10.23 211,129 +0.12(+1.16%)
Sep 14, 2015 10.09 10.16 10.00 10.11 112,256 -0.01(-0.14%)
Sep 11, 2015 9.628 10.16 9.599 10.13 225,483 +0.44(+4.59%)
Sep 10, 2015 9.646 9.769 9.502 9.683 193,841 +0.01(+0.07%)
Sep 09, 2015 9.618 9.769 9.459 9.675 240,305 +0.06(+0.68%)
Sep 08, 2015 9.011 9.646 9.007 9.610 308,668 +0.66(+7.34%)
Sep 04, 2015 8.953 8.953 8.953 8.953 127,139 -0.04(-0.48%)
Sep 03, 2015 8.917 9.285 8.917 8.997 135,658 +0.11(+1.22%)
Sep 02, 2015 8.867 8.917 8.802 8.888 171,381 +0.08(+0.90%)
Sep 01, 2015 8.802 8.916 8.643 8.809 245,795 -0.11(-1.21%)
Aug 31, 2015 8.953 9.004 8.816 8.917 122,291 -0.07(-0.80%)
Aug 28, 2015 8.881 9.004 8.787 8.989 165,693 +0.07(+0.81%)
Aug 27, 2015 8.823 9.018 8.599 8.917 260,707 +0.07(+0.82%)
Aug 26, 2015 9.011 9.062 8.679 8.845 187,031 -0.06(-0.65%)
Aug 25, 2015 8.881 9.206 8.737 8.903 252,755 +0.21(+2.41%)
Aug 24, 2015 8.744 9.033 8.521 8.693 177,259 -0.33(-3.68%)
Aug 21, 2015 9.148 9.242 9.025 9.025 168,301 -0.22(-2.34%)
Aug 20, 2015 9.170 9.278 9.170 9.242 144,680 -0.02(-0.23%)
Aug 19, 2015 9.488 9.488 9.242 9.264 162,908 -0.27(-2.80%)
Aug 18, 2015 9.603 9.639 9.466 9.531 103,736 -0.12(-1.20%)
Aug 17, 2015 9.228 9.654 9.228 9.646 237,358 +0.33(+3.57%)
Aug 14, 2015 9.090 9.358 8.932 9.314 294,201 +0.19(+2.06%)
Aug 13, 2015 9.040 9.256 8.881 9.127 194,085 -0.01(-0.08%)
Aug 12, 2015 9.098 9.235 8.953 9.134 197,205 -0.13(-1.40%)
Aug 11, 2015 8.231 9.285 8.202 9.264 347,461 +0.58(+6.65%)
Aug 10, 2015 8.809 8.917 8.607 8.686 258,725 -0.19(-2.12%)
Aug 07, 2015 8.831 8.989 8.766 8.874 93,324 -0.02(-0.24%)
Aug 06, 2015 9.141 9.177 8.881 8.896 128,382 -0.25(-2.69%)
Aug 05, 2015 9.170 9.203 9.076 9.141 101,574 -0.04(-0.47%)
Aug 04, 2015 9.401 9.401 9.148 9.184 124,789 -0.27(-2.83%)
Aug 03, 2015 9.343 9.459 9.249 9.451 155,692 +0.09(+0.93%)
Jul 31, 2015 9.141 9.531 9.141 9.365 195,049 +0.19(+2.13%)
Jul 30, 2015 9.105 9.488 9.083 9.170 348,676 -0.03(-0.31%)
Jul 29, 2015 9.242 9.264 9.112 9.199 433,094 -0.05(-0.55%)
Jul 28, 2015 9.451 9.459 9.228 9.249 341,719 -0.25(-2.66%)
Jul 27, 2015 9.704 9.704 9.466 9.502 140,942 -0.25(-2.52%)
Jul 24, 2015 9.748 9.776 9.733 9.748 171,356 -0.03(-0.30%)
Jul 23, 2015 9.813 9.849 9.719 9.776 137,333 +0.01(+0.07%)
Jul 22, 2015 9.719 9.856 9.711 9.769 101,011 +0.03(+0.30%)
Jul 21, 2015 9.711 9.892 9.711 9.740 84,861 -0.04(-0.44%)
Jul 20, 2015 9.762 10.74 9.726 9.784 103,573 -0.03(-0.29%)
Jul 17, 2015 9.740 9.849 9.711 9.813 89,888 +0.06(+0.67%)
Jul 16, 2015 9.610 9.932 9.610 9.748 163,752 +0.09(+0.90%)
Jul 15, 2015 9.437 9.697 9.343 9.661 165,585 +0.16(+1.67%)
Jul 14, 2015 9.495 9.560 9.368 9.502 100,037 -0.04(-0.38%)
Jul 13, 2015 9.625 9.690 9.488 9.538 190,358 -0.14(-1.42%)
Jul 10, 2015 9.654 9.769 9.459 9.675 193,630 +0.06(+0.60%)
Jul 09, 2015 9.625 9.654 9.372 9.618 179,502 +0.01(+0.08%)
Jul 08, 2015 9.603 9.646 9.408 9.610 115,630 -0.07(-0.75%)
Jul 07, 2015 9.675 9.704 9.531 9.683 147,172 +0.03(+0.30%)
Jul 06, 2015 9.625 9.697 9.495 9.654 151,972 +0.03(+0.30%)
Jul 02, 2015 9.885 9.625 9.625 9.625 156,916 -0.29(-2.91%)
Jul 01, 2015 9.755 9.935 9.509 9.914 214,337 +0.22(+2.23%)
Jun 30, 2015 9.784 9.784 9.524 9.697 197,454 +0.04(+0.37%)
Jun 29, 2015 10.12 10.14 9.589 9.661 340,710 -0.46(-4.57%)
Jun 26, 2015 10.01 10.29 9.863 10.12 2,057,252 +0.02(+0.21%)
Jun 25, 2015 10.40 10.47 10.00 10.10 407,943 -0.35(-3.32%)
Jun 24, 2015 10.48 10.54 10.31 10.45 197,658 -0.05(-0.48%)
Jun 23, 2015 10.53 10.59 10.47 10.50 203,977 +0.02(+0.21%)
Jun 22, 2015 10.63 10.71 10.46 10.48 182,742 -0.17(-1.63%)
Jun 19, 2015 10.49 10.75 10.49 10.65 1,086,194 +0.16(+1.51%)
Jun 18, 2015 10.59 10.65 10.47 10.49 500,617 -0.13(-1.22%)
Jun 17, 2015 10.56 10.67 10.56 10.62 185,909 +0.04(+0.41%)
Jun 16, 2015 10.47 10.61 10.47 10.58 169,277 +0.06(+0.62%)
Jun 15, 2015 10.53 10.67 10.47 10.51 176,831 -0.07(-0.68%)
Jun 12, 2015 10.66 10.71 10.48 10.59 164,719 -0.12(-1.15%)
Jun 11, 2015 10.73 10.79 10.46 10.71 199,602 -0.12(-1.13%)
Jun 10, 2015 10.94 10.94 10.81 10.83 211,017 -0.04(-0.40%)
Jun 09, 2015 10.83 10.96 10.80 10.87 219,586 +0.09(+0.80%)
Jun 08, 2015 10.69 10.81 10.69 10.79 174,899 +0.09(+0.88%)
Jun 05, 2015 10.63 10.73 10.51 10.69 373,370 -0.04(-0.40%)
Jun 04, 2015 10.77 10.87 10.61 10.74 181,581 -0.12(-1.13%)
Jun 03, 2015 10.87 10.97 10.74 10.86 127,829 -0.07(-0.66%)
Jun 02, 2015 10.98 11.01 10.86 10.93 124,050 -0.12(-1.05%)
Jun 01, 2015 10.93 11.06 10.88 11.05 130,732 +0.12(+1.06%)
May 29, 2015 10.98 11.00 10.92 10.93 123,998 -0.04(-0.33%)
May 28, 2015 10.81 10.98 10.81 10.97 151,068 +0.11(+1.00%)
May 27, 2015 10.82 10.95 10.74 10.86 214,980 +0.09(+0.87%)
May 26, 2015 10.77 10.78 10.72 10.77 97,845 +0.01(+0.07%)
May 22, 2015 10.65 10.76 10.76 10.76 134,341 +0.06(+0.54%)
May 21, 2015 10.66 10.79 10.60 10.70 327,677 +0.09(+0.82%)
May 20, 2015 10.59 10.65 10.59 10.61 164,236 -0.01(-0.14%)
May 19, 2015 10.51 10.64 10.51 10.63 220,435 +0.08(+0.75%)
May 18, 2015 10.47 10.56 10.47 10.55 215,923 +0.03(+0.27%)
May 15, 2015 10.38 10.59 10.38 10.52 94,337 +0.12(+1.18%)
May 14, 2015 10.24 10.63 10.24 10.40 516,418 -0.10(-0.96%)
May 13, 2015 10.25 10.51 10.25 10.50 207,659 +0.09(+0.83%)
May 12, 2015 10.25 10.43 10.25 10.41 149,581 -0.01(-0.14%)
May 11, 2015 10.22 10.43 10.22 10.43 154,148 +0.11(+1.05%)
May 08, 2015 10.17 10.34 10.12 10.32 207,650 +0.17(+1.64%)
May 07, 2015 10.17 10.19 10.11 10.15 232,803 -0.05(-0.49%)
May 06, 2015 10.22 10.28 10.17 10.20 111,038 -0.07(-0.70%)
May 05, 2015 10.32 10.32 10.22 10.27 108,096 -0.03(-0.28%)
May 04, 2015 10.14 10.31 10.14 10.30 120,702 -0.02(-0.21%)
May 01, 2015 10.18 10.35 10.05 10.33 469,758 +0.12(+1.13%)
Apr 30, 2015 10.00 10.25 10.00 10.21 177,094 +0.15(+1.51%)
Apr 29, 2015 10.11 10.11 10.01 10.06 211,884 -0.02(-0.22%)
Apr 28, 2015 10.07 10.11 10.04 10.08 181,538 +0.00(+0.00%)
Apr 27, 2015 10.08 10.12 10.08 10.08 307,497 -0.01(-0.07%)
Apr 24, 2015 10.11 10.20 10.06 10.09 745,673 +0.07(+0.72%)
Apr 23, 2015 10.07 10.11 10.00 10.01 806,006 -0.06(-0.57%)
Apr 22, 2015 10.11 10.12 10.01 10.07 523,108 +0.01(+0.07%)
Apr 21, 2015 10.08 10.20 10.01 10.07 559,129 -0.05(-0.50%)
Apr 20, 2015 10.07 10.17 10.07 10.12 165,793 +0.04(+0.36%)
Apr 17, 2015 10.01 10.14 10.01 10.08 294,680 +0.01(+0.07%)
Apr 16, 2015 10.07 10.13 9.971 10.07 245,628 +0.01(+0.07%)
Apr 15, 2015 10.00 10.14 9.997 10.07 215,160 +0.05(+0.50%)
Apr 14, 2015 10.04 10.07 9.964 10.01 144,702 +0.01(+0.07%)
Apr 13, 2015 10.12 10.22 9.964 10.01 399,618 -0.12(-1.21%)
Apr 10, 2015 10.29 10.35 10.12 10.13 368,410 -0.15(-1.47%)
Apr 09, 2015 10.31 10.47 10.26 10.28 185,237 -0.14(-1.38%)
Apr 08, 2015 10.40 10.51 10.38 10.43 106,006 -0.08(-0.76%)
Apr 07, 2015 10.43 10.58 10.34 10.51 117,074 -0.01(-0.07%)
Apr 06, 2015 9.841 10.51 9.841 10.51 331,117 +0.47(+4.67%)
Apr 02, 2015 9.748 10.04 10.04 10.04 241,122 +0.04(+0.43%)
Apr 01, 2015 10.11 10.11 9.858 10.00 107,677 -0.12(-1.14%)
Mar 31, 2015 10.43 10.43 10.00 10.12 37,567 -0.32(-3.04%)
Mar 30, 2015 10.36 10.61 10.29 10.43 15,006 +0.14(+1.40%)
Mar 27, 2015 10.22 10.47 10.18 10.29 20,169 +0.00(+0.00%)
Mar 26, 2015 9.748 10.47 9.748 10.29 59,428 +0.58(+5.95%)
Mar 25, 2015 9.495 9.892 9.444 9.711 43,231 +0.27(+2.83%)
Mar 24, 2015 9.856 9.906 9.314 9.444 12,972 -0.48(-4.87%)
Mar 23, 2015 10.12 10.20 9.928 9.928 15,403 -0.54(-5.17%)
Mar 20, 2015 10.33 10.47 10.33 10.47 919 +0.00(+0.00%)
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.