Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

31.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.61 44.97 42.90 43.68 231,481 -0.36(-0.81%)
Jun 29, 2023 42.80 44.12 42.80 44.03 87,656 +0.96(+2.23%)
Jun 28, 2023 43.01 43.29 42.59 43.07 143,774 +0.07(+0.16%)
Jun 27, 2023 42.46 43.26 42.27 43.01 124,390 +0.61(+1.43%)
Jun 26, 2023 40.66 42.73 40.66 42.40 138,254 +1.60(+3.93%)
Jun 23, 2023 42.04 42.37 40.71 40.80 860,466 -1.80(-4.22%)
Jun 22, 2023 43.44 43.44 42.02 42.59 58,488 -1.03(-2.36%)
Jun 21, 2023 43.97 44.06 43.36 43.62 50,744 -0.57(-1.28%)
Jun 20, 2023 44.64 44.91 44.11 44.19 121,665 -0.68(-1.52%)
Jun 16, 2023 44.39 45.03 43.59 44.87 271,314 +0.82(+1.85%)
Jun 15, 2023 43.13 44.18 42.83 44.05 118,058 +3.99(+9.95%)
May 08, 2023 40.56 40.70 39.98 40.07 61,417 -0.40(-0.99%)
May 05, 2023 40.09 40.59 39.81 40.47 118,369 +0.86(+2.16%)
May 04, 2023 38.19 39.67 37.86 39.61 152,294 +1.04(+2.69%)
May 03, 2023 38.56 39.57 38.49 38.58 84,878 +0.07(+0.17%)
May 02, 2023 39.99 40.48 37.94 38.51 135,540 -1.77(-4.39%)
May 01, 2023 40.67 41.09 40.02 40.28 123,386 -0.54(-1.33%)
Apr 28, 2023 40.38 41.61 40.38 40.82 138,608 +0.26(+0.63%)
Apr 27, 2023 39.64 40.67 39.64 40.56 112,416 +1.00(+2.52%)
Apr 26, 2023 39.16 40.39 38.99 39.56 115,909 -0.51(-1.28%)
Apr 25, 2023 41.19 41.83 39.58 40.08 146,581 -1.59(-3.81%)
Apr 24, 2023 41.75 42.09 41.11 41.67 76,825 -0.17(-0.41%)
Apr 21, 2023 41.69 41.93 41.09 41.84 80,767 +0.31(+0.76%)
Apr 20, 2023 42.31 42.56 41.25 41.52 114,572 -0.96(-2.26%)
Apr 19, 2023 41.00 42.64 41.00 42.48 112,844 +1.23(+2.97%)
Apr 18, 2023 41.82 41.84 40.97 41.26 107,508 -0.46(-1.09%)
Apr 17, 2023 40.92 41.75 40.64 41.71 92,119 +0.84(+2.05%)
Apr 14, 2023 41.07 41.07 39.70 40.88 122,417 -0.01(-0.02%)
Apr 13, 2023 41.23 41.59 40.51 40.89 106,356 -0.46(-1.10%)
Apr 12, 2023 41.62 41.77 41.24 41.34 94,577 +0.10(+0.25%)
Apr 11, 2023 41.11 41.64 41.11 41.24 95,339 +0.22(+0.53%)
Apr 10, 2023 41.27 41.60 40.29 41.02 147,037 -0.45(-1.08%)
Apr 06, 2023 40.96 41.49 40.66 41.47 96,036 +0.67(+1.63%)
Apr 05, 2023 40.56 41.05 40.33 40.80 112,860 -0.21(-0.51%)
Apr 04, 2023 41.10 41.10 40.43 41.01 103,919 +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.