Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

35.88 +0.12 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.38	40.61	39.33	39.91	101,220	+0.46(+1.17%)
Jul 28, 2023	39.59	39.99	38.82	39.45	119,409	+0.23(+0.59%)
Jul 27, 2023	41.22	41.22	39.17	39.22	106,910	-1.86(-4.53%)
Jul 26, 2023	41.01	42.15	40.90	41.09	129,515	+0.00(+0.00%)
Jul 25, 2023	44.99	45.98	40.70	41.09	216,622	-4.65(-10.16%)
Jul 24, 2023	45.82	46.38	45.45	45.73	64,852	+0.09(+0.19%)
Jul 21, 2023	46.11	46.26	45.35	45.65	58,066	-0.23(-0.50%)
Jul 20, 2023	45.35	45.96	45.09	45.88	68,607	+0.57(+1.25%)
Jul 19, 2023	45.96	45.98	44.97	45.31	130,173	-0.08(-0.17%)
Jul 18, 2023	45.96	46.44	45.17	45.39	87,495	-0.64(-1.40%)
Jul 17, 2023	45.93	46.34	45.77	46.03	57,553	+0.14(+0.31%)
Jul 14, 2023	46.62	46.77	45.62	45.89	124,488	-0.90(-1.93%)
Jul 13, 2023	47.10	47.33	46.40	46.79	80,628	-0.18(-0.39%)
Jul 12, 2023	47.05	47.90	46.66	46.97	125,340	+0.43(+0.93%)
Jul 11, 2023	45.58	46.68	45.35	46.54	97,436	+1.32(+2.91%)
Jul 10, 2023	44.62	45.35	44.55	45.23	72,751	+0.57(+1.27%)
Jul 07, 2023	45.09	45.38	44.62	44.66	109,092	-0.41(-0.92%)
Jul 06, 2023	43.92	45.11	43.07	45.07	84,565	+0.51(+1.14%)
Jul 05, 2023	44.32	45.17	43.74	44.56	92,888	-0.08(-0.17%)

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.