Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

36.59 +0.79 (+2.19%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.19	28.59	27.47	27.92	232,958	-0.51(-1.78%)
May 28, 2020	29.55	29.55	28.18	28.43	247,379	-0.33(-1.15%)
May 27, 2020	29.33	29.33	28.11	28.76	226,523	+0.21(+0.73%)
May 26, 2020	28.68	29.05	28.14	28.55	300,153	+1.08(+3.94%)
May 22, 2020	27.73	27.97	26.91	27.47	129,192	-0.28(-1.01%)
May 21, 2020	27.86	28.51	27.63	27.75	177,284	-0.12(-0.44%)
May 20, 2020	29.05	29.05	27.77	27.87	283,017	-0.16(-0.56%)
May 19, 2020	27.70	28.47	26.95	28.03	290,686	+0.16(+0.56%)
May 18, 2020	27.21	27.98	26.85	27.87	459,531	+3.13(+12.67%)
May 15, 2020	24.65	24.90	23.94	24.74	612,061	-0.03(-0.14%)
May 14, 2020	23.79	24.89	22.79	24.77	288,654	+0.31(+1.25%)
May 13, 2020	25.43	25.85	23.83	24.46	373,530	-1.28(-4.98%)
May 12, 2020	27.00	27.35	25.61	25.75	250,032	-1.32(-4.87%)
May 11, 2020	28.04	28.08	27.03	27.07	266,996	-1.51(-5.29%)
May 08, 2020	27.51	29.10	27.45	28.58	254,834	+1.49(+5.51%)
May 07, 2020	26.80	27.31	26.22	27.08	367,992	+0.72(+2.72%)
May 06, 2020	25.64	26.76	25.58	26.37	221,920	+0.54(+2.10%)
May 05, 2020	26.03	26.76	25.62	25.83	300,600	+0.11(+0.44%)
May 04, 2020	24.70	25.76	24.32	25.71	261,961	+0.41(+1.62%)

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.