Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

32.19 +0.74 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.61 44.97 42.90 43.68 231,481 -0.36(-0.81%)
Jun 29, 2023 42.80 44.12 42.80 44.03 87,656 +0.96(+2.23%)
Jun 28, 2023 43.01 43.29 42.59 43.07 143,774 +0.07(+0.16%)
Jun 27, 2023 42.46 43.26 42.27 43.01 124,390 +0.61(+1.43%)
Jun 26, 2023 40.66 42.73 40.66 42.40 138,254 +1.60(+3.93%)
Jun 23, 2023 42.04 42.37 40.71 40.80 860,466 -1.80(-4.22%)
Jun 22, 2023 43.44 43.44 42.02 42.59 58,488 -1.03(-2.36%)
Jun 21, 2023 43.97 44.06 43.36 43.62 50,744 -0.57(-1.28%)
Jun 20, 2023 44.64 44.91 44.11 44.19 121,665 -0.68(-1.52%)
Jun 16, 2023 44.39 45.03 43.59 44.87 271,314 +0.82(+1.85%)
Jun 15, 2023 43.13 44.18 42.83 44.05 118,058 +0.63(+1.46%)
Jun 14, 2023 42.61 43.73 42.61 43.42 70,643 +0.89(+2.10%)
Jun 13, 2023 43.16 43.73 42.08 42.53 107,343 -0.70(-1.63%)
Jun 12, 2023 43.73 44.30 42.91 43.23 142,078 -0.59(-1.35%)
Jun 09, 2023 43.60 44.29 43.11 43.82 103,857 +0.39(+0.90%)
Jun 08, 2023 43.50 43.63 42.15 43.43 123,232 -0.88(-1.98%)
Jun 07, 2023 43.29 44.78 43.29 44.31 109,890 +1.40(+3.26%)
Jun 06, 2023 40.80 43.03 40.80 42.91 89,810 +1.94(+4.74%)
Jun 05, 2023 41.13 41.28 39.94 40.97 54,496 -0.49(-1.19%)
Jun 02, 2023 39.36 41.62 39.35 41.46 91,492 +2.78(+7.18%)
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.