Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

45.45 -0.49 (-1.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.06 44.41 42.37 43.14 234,359 -0.35(-0.81%)
Jun 29, 2023 42.27 43.58 42.27 43.49 88,745 +0.95(+2.23%)
Jun 28, 2023 42.48 42.76 42.07 42.55 145,561 +0.07(+0.16%)
Jun 27, 2023 41.94 42.73 41.75 42.48 125,937 +0.60(+1.43%)
Jun 26, 2023 40.16 42.20 40.16 41.88 139,973 +1.58(+3.93%)
Jun 23, 2023 41.52 41.85 40.21 40.30 871,164 -1.77(-4.22%)
Jun 22, 2023 42.91 42.91 41.50 42.07 59,215 -1.02(-2.36%)
Jun 21, 2023 43.43 43.52 42.83 43.09 51,375 -0.56(-1.28%)
Jun 20, 2023 44.09 44.36 43.57 43.65 123,178 -0.67(-1.52%)
Jun 16, 2023 43.84 44.48 43.05 44.32 274,688 +0.81(+1.85%)
Jun 15, 2023 42.60 43.64 42.31 43.51 119,526 +3.94(+9.95%)
May 08, 2023 40.06 40.21 39.49 39.58 62,181 -0.39(-0.99%)
May 05, 2023 39.59 40.09 39.32 39.97 119,841 +0.85(+2.16%)
May 04, 2023 37.73 39.18 37.40 39.13 154,187 +1.02(+2.69%)
May 03, 2023 38.08 39.09 38.02 38.10 85,933 +0.07(+0.17%)
May 02, 2023 39.50 39.98 37.47 38.04 137,225 -1.75(-4.39%)
May 01, 2023 40.17 40.58 39.53 39.78 124,921 -0.54(-1.33%)
Apr 28, 2023 39.89 41.10 39.89 40.32 140,331 +0.25(+0.63%)
Apr 27, 2023 39.15 40.17 39.15 40.06 113,814 +0.99(+2.52%)
Apr 26, 2023 38.67 39.90 38.51 39.08 117,350 -0.51(-1.28%)
Apr 25, 2023 40.68 41.31 39.10 39.59 148,404 -1.57(-3.81%)
Apr 24, 2023 41.24 41.58 40.61 41.15 77,780 -0.17(-0.41%)
Apr 21, 2023 41.18 41.42 40.59 41.32 81,771 +0.31(+0.76%)
Apr 20, 2023 41.79 42.04 40.74 41.01 115,997 -0.95(-2.26%)
Apr 19, 2023 40.50 42.11 40.50 41.96 114,247 +1.21(+2.97%)
Apr 18, 2023 41.30 41.32 40.47 40.75 108,844 -0.45(-1.09%)
Apr 17, 2023 40.42 41.24 40.14 41.20 93,264 +0.83(+2.05%)
Apr 14, 2023 40.56 40.56 39.21 40.37 123,939 -0.01(-0.02%)
Apr 13, 2023 40.72 41.08 40.01 40.38 107,679 -0.45(-1.10%)
Apr 12, 2023 41.11 41.26 40.73 40.83 95,753 +0.10(+0.25%)
Apr 11, 2023 40.61 41.13 40.61 40.73 96,525 +0.22(+0.53%)
Apr 10, 2023 40.76 41.09 39.79 40.52 148,866 -0.44(-1.08%)
Apr 06, 2023 40.46 40.98 40.16 40.96 97,230 +0.66(+1.63%)
Apr 05, 2023 40.06 40.55 39.84 40.30 114,263 -0.21(-0.51%)
Apr 04, 2023 40.60 40.60 39.93 40.51 105,211 +0.06(+0.14%)
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.