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

Nexpoint Residential Trust Inc (NY: NXRT )

36.51 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 8.781 8.975 8.781 8.826 55,911 +0.03(+0.34%)
Feb 26, 2016 8.878 8.960 8.788 8.796 37,502 -0.07(-0.76%)
Feb 25, 2016 8.759 8.878 8.692 8.863 92,024 +0.18(+2.06%)
Feb 24, 2016 8.453 8.736 8.393 8.684 93,925 +0.12(+1.39%)
Feb 23, 2016 8.714 8.848 8.468 8.565 249,808 -0.23(-2.63%)
Feb 22, 2016 8.841 8.863 8.759 8.796 161,867 +0.07(+0.85%)
Feb 19, 2016 8.662 8.776 8.658 8.721 123,909 +0.00(+0.00%)
Feb 18, 2016 8.714 8.796 8.438 8.721 163,413 -0.01(-0.17%)
Feb 17, 2016 8.528 8.759 8.490 8.736 165,886 +0.32(+3.81%)
Feb 16, 2016 8.468 8.468 8.282 8.416 126,516 +0.02(+0.27%)
Feb 12, 2016 8.155 8.393 8.393 8.393 121,541 +0.23(+2.83%)
Feb 11, 2016 7.954 8.215 7.715 8.162 108,803 +0.10(+1.30%)
Feb 10, 2016 8.118 8.408 7.909 8.058 107,270 -0.01(-0.09%)
Feb 09, 2016 8.080 8.200 7.939 8.065 97,641 -0.11(-1.37%)
Feb 08, 2016 8.349 8.349 7.969 8.177 115,630 -0.31(-3.60%)
Feb 05, 2016 8.617 8.617 8.379 8.483 152,324 -0.14(-1.64%)
Feb 04, 2016 8.707 8.908 8.550 8.625 67,328 -0.13(-1.45%)
Feb 03, 2016 8.520 8.811 8.438 8.751 105,974 +0.23(+2.71%)
Feb 02, 2016 8.475 8.662 8.423 8.520 183,175 -0.29(-3.30%)
Feb 01, 2016 8.766 8.885 8.677 8.811 59,466 -0.06(-0.67%)
Jan 29, 2016 8.632 8.923 8.632 8.871 219,596 +0.32(+3.75%)
Jan 28, 2016 8.714 8.833 8.543 8.550 38,281 -0.17(-1.97%)
Jan 27, 2016 8.945 8.945 8.662 8.721 97,309 -0.22(-2.50%)
Jan 26, 2016 8.885 9.012 8.692 8.945 109,591 +0.13(+1.44%)
Jan 25, 2016 8.781 8.923 8.613 8.818 85,574 -0.06(-0.67%)
Jan 22, 2016 8.647 8.923 8.565 8.878 346,535 +0.34(+4.02%)
Jan 21, 2016 8.557 8.900 8.416 8.535 199,989 +0.08(+0.97%)
Jan 20, 2016 8.535 8.575 7.834 8.453 324,060 -0.19(-2.16%)
Jan 19, 2016 8.833 8.878 8.602 8.639 99,908 -0.13(-1.45%)
Jan 15, 2016 8.781 8.766 8.766 8.766 188,885 -0.22(-2.49%)
Jan 14, 2016 9.087 9.140 8.803 8.990 187,469 -0.13(-1.47%)
Jan 13, 2016 9.303 9.493 9.035 9.124 158,433 -0.18(-1.92%)
Jan 12, 2016 9.691 9.698 9.199 9.303 153,719 -0.35(-3.63%)
Jan 11, 2016 9.586 9.710 9.512 9.653 92,080 +0.08(+0.86%)
Jan 08, 2016 9.586 9.743 9.400 9.571 173,881 -0.01(-0.08%)
Jan 07, 2016 9.646 9.735 9.571 9.579 167,869 -0.22(-2.28%)
Jan 06, 2016 9.594 9.877 9.583 9.802 371,623 +0.11(+1.15%)
Jan 05, 2016 9.817 9.974 9.668 9.691 198,235 -0.10(-0.99%)
Jan 04, 2016 9.713 9.817 9.467 9.787 139,640 +0.03(+0.31%)
Dec 31, 2015 9.862 9.758 9.758 9.758 105,577 -0.12(-1.21%)
Dec 30, 2015 9.884 9.944 9.825 9.877 51,341 -0.03(-0.30%)
Dec 29, 2015 9.817 9.914 9.646 9.907 41,758 +0.07(+0.68%)
Dec 28, 2015 9.854 9.922 9.691 9.840 84,144 +0.03(+0.30%)
Dec 24, 2015 9.869 9.810 9.810 9.810 49,502 -0.04(-0.45%)
Dec 23, 2015 9.847 9.966 9.687 9.854 107,275 +0.22(+2.24%)
Dec 22, 2015 9.713 9.713 9.497 9.638 95,522 +0.00(+0.00%)
Dec 21, 2015 9.623 9.832 9.504 9.638 128,336 -0.01(-0.08%)
Dec 18, 2015 9.437 9.728 9.288 9.646 536,311 +0.15(+1.57%)
Dec 17, 2015 9.512 9.586 9.399 9.497 83,663 -0.01(-0.08%)
Dec 16, 2015 9.325 9.601 9.325 9.504 110,781 +0.16(+1.67%)
Dec 15, 2015 9.124 9.428 9.124 9.348 184,856 +0.18(+1.95%)
Dec 14, 2015 9.102 9.221 8.938 9.169 161,433 +0.04(+0.41%)
Dec 11, 2015 9.206 9.206 8.811 9.131 352,445 -0.16(-1.72%)
Dec 10, 2015 9.269 9.445 9.166 9.291 109,668 -0.02(-0.24%)
Dec 09, 2015 8.968 9.364 8.939 9.313 241,828 +0.28(+3.08%)
Dec 08, 2015 8.983 9.115 8.954 9.034 75,817 -0.06(-0.65%)
Dec 07, 2015 9.225 9.225 9.020 9.093 197,462 -0.23(-2.44%)
Dec 04, 2015 9.284 9.482 9.240 9.320 92,530 -0.01(-0.08%)
Dec 03, 2015 9.518 9.518 9.225 9.328 161,312 -0.18(-1.85%)
Dec 02, 2015 9.687 9.702 9.489 9.504 57,367 -0.18(-1.89%)
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.