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

Nexpoint Residential Trust Inc (NY: NXRT )

36.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2015 9.136 9.525 9.136 9.359 195,161 +0.19(+2.13%)
Jul 30, 2015 9.100 9.482 9.078 9.165 348,877 -0.03(-0.31%)
Jul 29, 2015 9.237 9.258 9.107 9.193 433,344 -0.05(-0.55%)
Jul 28, 2015 9.446 9.453 9.222 9.244 341,916 -0.25(-2.66%)
Jul 27, 2015 9.699 9.699 9.460 9.497 141,023 -0.25(-2.52%)
Jul 24, 2015 9.742 9.771 9.727 9.742 171,455 -0.03(-0.30%)
Jul 23, 2015 9.807 9.843 9.713 9.771 137,412 +0.01(+0.07%)
Jul 22, 2015 9.713 9.850 9.706 9.764 101,069 +0.03(+0.30%)
Jul 21, 2015 9.706 9.886 9.706 9.735 84,910 -0.04(-0.44%)
Jul 20, 2015 9.756 10.73 9.720 9.778 103,633 -0.03(-0.29%)
Jul 17, 2015 9.735 9.843 9.706 9.807 89,940 +0.06(+0.67%)
Jul 16, 2015 9.605 9.926 9.605 9.742 163,847 +0.09(+0.90%)
Jul 15, 2015 9.432 9.691 9.338 9.655 165,680 +0.16(+1.67%)
Jul 14, 2015 9.489 9.554 9.363 9.497 100,095 -0.04(-0.38%)
Jul 13, 2015 9.619 9.684 9.482 9.533 190,467 -0.14(-1.42%)
Jul 10, 2015 9.648 9.763 9.453 9.670 193,742 +0.06(+0.60%)
Jul 09, 2015 9.619 9.648 9.367 9.612 179,606 +0.01(+0.08%)
Jul 08, 2015 9.598 9.641 9.403 9.605 115,697 -0.07(-0.75%)
Jul 07, 2015 9.670 9.699 9.525 9.677 147,256 +0.03(+0.30%)
Jul 06, 2015 9.619 9.691 9.489 9.648 152,060 +0.03(+0.30%)
Jul 02, 2015 9.879 9.619 9.619 9.619 157,007 -0.29(-2.91%)
Jul 01, 2015 9.749 9.930 9.504 9.908 214,461 +0.22(+2.23%)
Jun 30, 2015 9.778 9.778 9.518 9.691 197,568 +0.04(+0.37%)
Jun 29, 2015 10.12 10.14 9.583 9.655 340,906 -0.46(-4.57%)
Jun 26, 2015 10.01 10.28 9.857 10.12 2,058,438 +0.02(+0.21%)
Jun 25, 2015 10.39 10.46 9.994 10.10 408,178 -0.35(-3.32%)
Jun 24, 2015 10.47 10.54 10.31 10.44 197,772 -0.05(-0.48%)
Jun 23, 2015 10.52 10.59 10.46 10.49 204,095 +0.02(+0.21%)
Jun 22, 2015 10.62 10.70 10.46 10.47 182,847 -0.17(-1.63%)
Jun 19, 2015 10.49 10.74 10.49 10.64 1,086,821 +0.16(+1.51%)
Jun 18, 2015 10.58 10.64 10.46 10.49 500,905 -0.13(-1.22%)
Jun 17, 2015 10.56 10.67 10.55 10.62 186,016 +0.04(+0.41%)
Jun 16, 2015 10.46 10.61 10.46 10.57 169,375 +0.06(+0.62%)
Jun 15, 2015 10.52 10.67 10.46 10.51 176,933 -0.07(-0.68%)
Jun 12, 2015 10.65 10.70 10.47 10.58 164,814 -0.12(-1.15%)
Jun 11, 2015 10.72 10.79 10.46 10.70 199,717 -0.12(-1.13%)
Jun 10, 2015 10.93 10.93 10.80 10.82 211,139 -0.04(-0.40%)
Jun 09, 2015 10.82 10.95 10.80 10.87 219,713 +0.09(+0.80%)
Jun 08, 2015 10.68 10.80 10.68 10.78 175,000 +0.09(+0.88%)
Jun 05, 2015 10.62 10.72 10.51 10.69 373,585 -0.04(-0.40%)
Jun 04, 2015 10.77 10.87 10.61 10.73 181,686 -0.12(-1.13%)
Jun 03, 2015 10.86 10.97 10.74 10.85 127,903 -0.07(-0.66%)
Jun 02, 2015 10.98 11.00 10.85 10.93 124,121 -0.12(-1.05%)
Jun 01, 2015 10.93 11.06 10.87 11.04 130,807 +0.12(+1.06%)
May 29, 2015 10.98 11.00 10.92 10.93 124,070 -0.04(-0.33%)
May 28, 2015 10.80 10.98 10.80 10.96 151,155 +0.11(+1.00%)
May 27, 2015 10.81 10.94 10.74 10.85 215,104 +0.09(+0.87%)
May 26, 2015 10.77 10.77 10.72 10.76 97,901 +0.01(+0.07%)
May 22, 2015 10.64 10.75 10.75 10.75 134,419 +0.06(+0.54%)
May 21, 2015 10.65 10.79 10.59 10.69 327,866 +0.09(+0.82%)
May 20, 2015 10.59 10.64 10.59 10.61 164,330 -0.01(-0.14%)
May 19, 2015 10.50 10.64 10.50 10.62 220,562 +0.08(+0.75%)
May 18, 2015 10.46 10.55 10.46 10.54 216,047 +0.03(+0.27%)
May 15, 2015 10.37 10.58 10.37 10.51 94,391 +0.12(+1.18%)
May 14, 2015 10.23 10.62 10.23 10.39 516,715 -0.10(-0.96%)
May 13, 2015 10.24 10.50 10.24 10.49 207,778 +0.09(+0.83%)
May 12, 2015 10.25 10.43 10.25 10.41 149,668 -0.01(-0.14%)
May 11, 2015 10.21 10.43 10.21 10.42 154,237 +0.11(+1.05%)
May 08, 2015 10.16 10.33 10.12 10.31 207,770 +0.17(+1.64%)
May 07, 2015 10.17 10.18 10.10 10.15 232,937 -0.05(-0.50%)
May 06, 2015 10.21 10.28 10.16 10.20 111,102 -0.07(-0.70%)
May 05, 2015 10.31 10.31 10.21 10.27 108,158 -0.03(-0.28%)
May 04, 2015 10.14 10.30 10.14 10.30 120,772 -0.02(-0.21%)
May 01, 2015 10.17 10.35 10.04 10.32 470,029 +0.12(+1.13%)
Apr 30, 2015 9.994 10.25 9.994 10.20 177,196 +0.15(+1.51%)
Apr 29, 2015 10.10 10.10 10.00 10.05 212,006 -0.02(-0.22%)
Apr 28, 2015 10.07 10.10 10.03 10.07 181,643 +0.00(+0.00%)
Apr 27, 2015 10.07 10.11 10.07 10.07 307,674 -0.01(-0.07%)
Apr 24, 2015 10.10 10.19 10.05 10.08 746,103 +0.07(+0.72%)
Apr 23, 2015 10.07 10.10 9.994 10.01 806,471 -0.06(-0.57%)
Apr 22, 2015 10.10 10.12 10.01 10.07 523,410 +0.01(+0.07%)
Apr 21, 2015 10.07 10.20 10.01 10.06 559,451 -0.05(-0.50%)
Apr 20, 2015 10.07 10.17 10.07 10.11 165,888 +0.04(+0.36%)
Apr 17, 2015 10.01 10.14 10.00 10.07 294,850 +0.01(+0.07%)
Apr 16, 2015 10.06 10.12 9.966 10.07 245,769 +0.01(+0.07%)
Apr 15, 2015 9.994 10.13 9.991 10.06 215,284 +0.05(+0.50%)
Apr 14, 2015 10.03 10.07 9.958 10.01 144,786 +0.01(+0.07%)
Apr 13, 2015 10.11 10.21 9.958 10.00 399,848 -0.12(-1.21%)
Apr 10, 2015 10.28 10.34 10.11 10.12 368,623 -0.15(-1.47%)
Apr 09, 2015 10.30 10.46 10.25 10.28 185,344 -0.14(-1.38%)
Apr 08, 2015 10.39 10.51 10.38 10.42 106,067 -0.08(-0.76%)
Apr 07, 2015 10.43 10.57 10.34 10.50 117,141 -0.01(-0.07%)
Apr 06, 2015 9.836 10.51 9.836 10.51 331,308 +0.47(+4.67%)
Apr 02, 2015 9.742 10.04 10.04 10.04 241,261 +0.04(+0.43%)
Apr 01, 2015 10.10 10.10 9.852 9.994 107,739 -0.12(-1.14%)
Mar 31, 2015 10.43 10.43 9.994 10.11 37,588 -0.32(-3.05%)
Mar 30, 2015 10.36 10.61 10.28 10.43 15,014 +0.14(+1.40%)
Mar 27, 2015 10.21 10.46 10.17 10.28 20,180 +0.00(+0.00%)
Mar 26, 2015 9.742 10.46 9.742 10.28 59,463 +0.58(+5.95%)
Mar 25, 2015 9.489 9.886 9.439 9.706 43,256 +0.27(+2.83%)
Mar 24, 2015 9.850 9.901 9.309 9.439 12,980 -0.48(-4.87%)
Mar 23, 2015 10.11 10.19 9.922 9.922 15,412 -0.54(-5.17%)
Mar 20, 2015 10.32 10.46 10.32 10.46 920 +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.