Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

45.42 -0.52 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.19 41.06 40.01 41.01 183,084 +1.12(+2.80%)
Mar 30, 2023 39.02 40.01 39.02 39.90 148,508 +1.18(+3.06%)
Mar 29, 2023 37.66 38.76 37.61 38.71 140,201 +1.48(+3.99%)
Mar 28, 2023 37.65 37.99 37.12 37.23 119,279 -0.79(-2.08%)
Mar 27, 2023 38.57 38.77 37.86 38.02 91,971 -0.20(-0.52%)
Mar 24, 2023 37.16 38.42 37.06 38.21 118,235 +0.74(+1.98%)
Mar 23, 2023 37.92 38.56 37.44 37.47 139,615 -0.34(-0.89%)
Mar 22, 2023 39.05 39.36 37.69 37.81 135,825 -1.62(-4.12%)
Mar 21, 2023 40.75 40.95 39.40 39.44 145,805 -0.77(-1.92%)
Mar 20, 2023 39.94 41.09 39.84 40.21 177,029 +0.53(+1.33%)
Mar 17, 2023 40.70 40.70 39.28 39.68 318,248 -1.31(-3.21%)
Mar 16, 2023 40.98 41.56 39.28 40.99 136,266 -0.54(-1.29%)
Mar 15, 2023 40.78 41.63 40.50 41.53 206,911 -0.04(-0.09%)
Mar 14, 2023 41.67 41.92 40.96 41.57 163,123 +1.14(+2.81%)
Mar 13, 2023 39.73 40.80 39.72 40.43 180,446 +0.18(+0.44%)
Mar 10, 2023 41.52 41.52 39.61 40.25 120,421 -1.46(-3.50%)
Mar 09, 2023 43.70 43.77 41.59 41.71 139,107 -1.86(-4.27%)
Mar 08, 2023 42.78 43.65 42.48 43.57 153,081 +0.79(+1.85%)
Mar 07, 2023 43.71 43.71 42.27 42.78 88,809 -0.84(-1.92%)
Mar 06, 2023 44.64 44.94 43.36 43.62 125,696 -0.96(-2.15%)
Mar 03, 2023 43.43 44.81 43.42 44.58 93,739 +1.33(+3.08%)
Mar 02, 2023 43.10 43.44 42.67 43.25 140,723 -0.28(-0.64%)
Mar 01, 2023 44.86 44.86 43.48 43.53 95,546 -1.52(-3.37%)
Feb 28, 2023 45.33 46.09 45.01 45.04 152,105 -0.22(-0.49%)
Feb 27, 2023 45.75 46.15 44.84 45.27 77,319 -0.05(-0.10%)
Feb 24, 2023 45.96 45.96 45.17 45.31 67,787 -1.25(-2.68%)
Feb 23, 2023 45.86 46.76 45.83 46.56 104,352 +0.86(+1.87%)
Feb 22, 2023 46.14 46.91 45.43 45.70 148,089 -0.55(-1.19%)
Feb 21, 2023 45.11 46.44 44.88 46.25 324,100 +1.04(+2.30%)
Feb 17, 2023 46.13 46.13 44.76 45.21 142,179 -0.82(-1.78%)
Feb 16, 2023 46.00 46.89 45.67 46.03 60,740 -0.81(-1.73%)
Feb 15, 2023 46.62 46.94 46.12 46.84 91,318 -0.07(-0.16%)
Feb 14, 2023 47.16 47.81 46.86 46.91 139,443 -0.48(-1.02%)
Feb 13, 2023 47.82 48.68 47.22 47.40 83,017 -0.39(-0.82%)
Feb 10, 2023 47.44 48.27 47.44 47.79 119,539 +0.05(+0.10%)
Feb 09, 2023 48.53 49.14 47.57 47.74 179,827 -0.53(-1.10%)
Feb 08, 2023 47.16 48.32 47.11 48.27 311,446 +0.63(+1.33%)
Feb 07, 2023 46.12 47.96 45.49 47.64 148,049 +0.98(+2.09%)
Feb 06, 2023 46.82 47.08 45.84 46.66 72,059 -0.60(-1.26%)
Feb 03, 2023 47.39 47.83 46.69 47.26 121,739 -0.97(-2.01%)
Feb 02, 2023 47.47 49.00 47.45 48.22 153,962 +1.13(+2.41%)
Feb 01, 2023 46.74 47.84 46.04 47.09 120,370 +0.12(+0.26%)
Jan 31, 2023 45.44 47.12 45.36 46.97 177,483 +1.52(+3.34%)
Jan 30, 2023 45.80 46.28 45.43 45.45 222,658 -0.90(-1.95%)
Jan 27, 2023 44.84 46.82 44.84 46.36 208,763 +1.17(+2.59%)
Jan 26, 2023 43.74 45.22 43.74 45.18 117,030 +1.53(+3.49%)
Jan 25, 2023 42.41 43.85 42.10 43.66 122,002 +1.15(+2.71%)
Jan 24, 2023 41.66 42.55 41.58 42.50 65,543 +0.40(+0.95%)
Jan 23, 2023 42.24 43.10 41.97 42.10 86,128 -0.28(-0.66%)
Jan 20, 2023 41.76 42.41 41.08 42.38 146,886 +0.69(+1.65%)
Jan 19, 2023 41.31 42.31 41.19 41.70 141,710 +0.22(+0.54%)
Jan 18, 2023 42.51 42.51 41.30 41.47 115,545 -0.75(-1.78%)
Jan 17, 2023 41.16 42.39 41.16 42.23 128,550 +0.96(+2.32%)
Jan 13, 2023 41.07 42.22 41.01 41.27 179,180 -0.20(-0.49%)
Jan 12, 2023 40.33 41.49 39.86 41.47 156,431 +1.34(+3.34%)
Jan 11, 2023 38.38 40.15 38.34 40.13 100,524 +1.93(+5.04%)
Jan 10, 2023 38.23 38.61 37.81 38.21 136,913 -0.45(-1.16%)
Jan 09, 2023 39.06 39.72 38.38 38.65 201,832 -0.88(-2.23%)
Jan 06, 2023 38.75 39.75 38.64 39.54 153,637 +0.76(+1.97%)
Jan 05, 2023 40.22 40.22 38.41 38.77 176,688 -1.50(-3.72%)
Jan 04, 2023 39.86 41.04 39.86 40.27 132,571 +0.97(+2.46%)
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.