Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

45.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 +0.63(+1.46%)
Jun 14, 2023 42.09 43.19 42.09 42.89 71,521 +0.88(+2.10%)
Jun 13, 2023 42.63 43.19 41.56 42.00 108,677 -0.70(-1.63%)
Jun 12, 2023 43.20 43.75 42.38 42.70 143,844 -0.58(-1.35%)
Jun 09, 2023 43.07 43.74 42.58 43.28 105,149 +0.39(+0.90%)
Jun 08, 2023 42.96 43.09 41.63 42.90 124,765 -0.86(-1.98%)
Jun 07, 2023 42.76 44.23 42.76 43.76 111,256 +1.38(+3.26%)
Jun 06, 2023 40.29 42.50 40.29 42.38 90,927 +1.92(+4.74%)
Jun 05, 2023 40.62 40.77 39.45 40.46 55,174 -0.49(-1.19%)
Jun 02, 2023 38.88 41.11 38.87 40.95 92,630 +2.74(+7.18%)
Jun 01, 2023 38.70 38.88 37.95 38.21 85,653 -0.36(-0.93%)
May 31, 2023 38.69 38.96 38.30 38.56 112,471 +0.03(+0.07%)
May 30, 2023 38.29 38.90 38.29 38.54 69,783 +0.35(+0.91%)
May 26, 2023 37.86 38.33 37.63 38.19 64,257 +0.29(+0.77%)
May 25, 2023 38.06 38.39 37.73 37.90 95,284 -0.39(-1.01%)
May 24, 2023 39.06 39.06 38.27 38.28 79,506 -1.01(-2.56%)
May 23, 2023 39.25 40.10 39.22 39.29 84,692 +0.11(+0.29%)
May 22, 2023 38.88 39.45 38.73 39.18 89,328 +0.32(+0.82%)
May 19, 2023 39.11 39.39 38.69 38.86 65,810 +0.21(+0.53%)
May 18, 2023 38.20 38.88 37.96 38.65 80,402 +0.23(+0.61%)
May 17, 2023 38.01 38.57 37.38 38.41 109,561 +0.75(+2.00%)
May 16, 2023 38.44 39.17 37.64 37.66 87,844 -1.33(-3.42%)
May 15, 2023 38.76 39.15 38.20 39.00 121,441 -0.03(-0.07%)
May 12, 2023 39.54 39.54 38.80 39.03 116,564 -0.55(-1.40%)
May 11, 2023 39.14 39.64 38.78 39.58 122,731 +0.01(+0.02%)
May 10, 2023 39.30 39.81 38.74 39.57 90,348 +0.70(+1.79%)
May 09, 2023 39.26 39.26 38.48 38.88 98,423 -0.72(-1.83%)
May 08, 2023 40.09 40.23 39.51 39.60 62,145 -0.39(-0.99%)
May 05, 2023 39.62 40.12 39.34 39.99 119,771 +0.85(+2.16%)
May 04, 2023 37.75 39.20 37.42 39.15 154,099 +1.02(+2.69%)
May 03, 2023 38.10 39.11 38.04 38.12 85,884 +0.07(+0.17%)
May 02, 2023 39.52 40.00 37.49 38.06 137,146 -1.75(-4.39%)
May 01, 2023 40.19 40.60 39.55 39.81 124,849 -0.54(-1.33%)
Apr 28, 2023 39.91 41.12 39.91 40.34 140,251 +0.25(+0.63%)
Apr 27, 2023 39.18 40.19 39.18 40.09 113,748 +0.99(+2.52%)
Apr 26, 2023 38.70 39.92 38.54 39.10 117,282 -0.51(-1.28%)
Apr 25, 2023 40.71 41.34 39.12 39.61 148,318 -1.57(-3.81%)
Apr 24, 2023 41.26 41.60 40.63 41.18 77,735 -0.17(-0.41%)
Apr 21, 2023 41.21 41.44 40.61 41.35 81,724 +0.31(+0.76%)
Apr 20, 2023 41.82 42.06 40.76 41.04 115,930 -0.95(-2.26%)
Apr 19, 2023 40.52 42.14 40.52 41.99 114,181 +1.21(+2.97%)
Apr 18, 2023 41.33 41.35 40.49 40.77 108,782 -0.45(-1.09%)
Apr 17, 2023 40.44 41.26 40.16 41.22 93,211 +0.83(+2.05%)
Apr 14, 2023 40.59 40.59 39.24 40.40 123,868 -0.01(-0.02%)
Apr 13, 2023 40.75 41.10 40.03 40.41 107,616 -0.45(-1.10%)
Apr 12, 2023 41.13 41.28 40.75 40.86 95,698 +0.10(+0.25%)
Apr 11, 2023 40.63 41.15 40.63 40.75 96,469 +0.22(+0.53%)
Apr 10, 2023 40.78 41.11 39.81 40.54 148,780 -0.44(-1.08%)
Apr 06, 2023 40.48 41.01 40.18 40.98 97,174 +0.66(+1.63%)
Apr 05, 2023 40.09 40.57 39.86 40.32 114,197 -0.21(-0.51%)
Apr 04, 2023 40.62 40.62 39.96 40.53 105,151 +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.