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

Nexpoint Residential Trust Inc (NY: NXRT )

34.85 +0.58 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 9.579 9.674 9.315 9.659 292,943 +0.04(+0.46%)
Oct 29, 2015 9.784 9.879 9.579 9.615 151,674 -0.28(-2.81%)
Oct 28, 2015 9.681 9.909 9.601 9.894 113,238 +0.19(+1.96%)
Oct 27, 2015 9.843 9.850 9.494 9.703 110,161 -0.20(-2.00%)
Oct 26, 2015 10.17 10.17 9.813 9.901 90,217 -0.15(-1.46%)
Oct 23, 2015 10.14 10.17 9.945 10.05 80,354 -0.16(-1.58%)
Oct 22, 2015 10.08 10.32 10.05 10.21 82,223 +0.12(+1.24%)
Oct 21, 2015 10.17 10.18 10.03 10.08 73,230 -0.14(-1.36%)
Oct 20, 2015 9.996 10.29 9.996 10.22 114,254 +0.12(+1.23%)
Oct 19, 2015 9.879 10.16 9.879 10.10 93,821 +0.17(+1.70%)
Oct 16, 2015 9.725 10.06 9.725 9.931 180,442 +0.24(+2.50%)
Oct 15, 2015 9.388 9.689 9.352 9.689 115,528 +0.26(+2.72%)
Oct 14, 2015 9.542 9.681 9.396 9.432 102,113 -0.16(-1.68%)
Oct 13, 2015 9.740 9.854 9.579 9.593 105,527 -0.22(-2.24%)
Oct 12, 2015 9.887 9.960 9.777 9.813 60,466 -0.10(-0.96%)
Oct 09, 2015 9.923 10.03 9.806 9.909 79,254 -0.05(-0.52%)
Oct 08, 2015 10.00 10.06 9.916 9.960 77,138 -0.04(-0.44%)
Oct 07, 2015 9.850 10.00 9.725 10.00 82,665 +0.21(+2.17%)
Oct 06, 2015 9.835 9.938 9.689 9.791 77,398 -0.07(-0.67%)
Oct 05, 2015 9.923 10.03 9.791 9.857 132,037 -0.01(-0.07%)
Oct 02, 2015 9.645 9.909 9.564 9.865 102,180 +0.10(+1.05%)
Oct 01, 2015 9.747 9.879 9.527 9.762 114,603 -0.03(-0.30%)
Sep 30, 2015 9.725 9.857 9.637 9.791 173,055 +0.14(+1.44%)
Sep 29, 2015 9.674 9.813 9.652 9.652 129,201 -0.07(-0.75%)
Sep 28, 2015 9.879 9.879 9.658 9.725 104,184 -0.22(-2.21%)
Sep 25, 2015 10.21 10.30 9.953 9.945 127,281 -0.31(-3.00%)
Sep 24, 2015 10.15 10.36 10.04 10.25 128,952 +0.00(+0.00%)
Sep 23, 2015 10.44 10.44 10.22 10.25 94,662 -0.18(-1.69%)
Sep 22, 2015 10.50 10.58 10.26 10.43 119,341 -0.20(-1.86%)
Sep 21, 2015 10.60 10.80 10.52 10.63 150,729 -0.02(-0.21%)
Sep 18, 2015 10.40 10.80 10.33 10.65 1,499,432 +0.13(+1.26%)
Sep 17, 2015 10.22 10.58 10.20 10.52 255,737 +0.22(+2.13%)
Sep 16, 2015 10.16 10.33 10.12 10.30 142,379 +0.07(+0.72%)
Sep 15, 2015 10.03 10.32 10.03 10.22 211,251 +0.12(+1.16%)
Sep 14, 2015 10.08 10.15 9.996 10.11 112,321 -0.01(-0.15%)
Sep 11, 2015 9.623 10.15 9.593 10.12 225,613 +0.44(+4.59%)
Sep 10, 2015 9.641 9.764 9.497 9.677 193,953 +0.01(+0.07%)
Sep 09, 2015 9.612 9.764 9.453 9.670 240,444 +0.06(+0.68%)
Sep 08, 2015 9.006 9.641 9.002 9.605 308,846 +0.66(+7.34%)
Sep 04, 2015 8.948 8.948 8.948 8.948 127,213 -0.04(-0.48%)
Sep 03, 2015 8.912 9.280 8.912 8.991 135,737 +0.11(+1.22%)
Sep 02, 2015 8.862 8.912 8.797 8.883 171,480 +0.08(+0.90%)
Sep 01, 2015 8.797 8.911 8.638 8.804 245,937 -0.11(-1.21%)
Aug 31, 2015 8.948 8.999 8.811 8.912 122,361 -0.07(-0.80%)
Aug 28, 2015 8.876 8.999 8.782 8.984 165,788 +0.07(+0.81%)
Aug 27, 2015 8.818 9.013 8.595 8.912 260,857 +0.07(+0.82%)
Aug 26, 2015 9.006 9.056 8.674 8.840 187,139 -0.06(-0.65%)
Aug 25, 2015 8.876 9.201 8.732 8.898 252,900 +0.21(+2.41%)
Aug 24, 2015 8.739 9.027 8.516 8.688 177,361 -0.33(-3.68%)
Aug 21, 2015 9.143 9.237 9.020 9.020 168,398 -0.22(-2.34%)
Aug 20, 2015 9.165 9.273 9.165 9.237 144,763 -0.02(-0.23%)
Aug 19, 2015 9.482 9.482 9.237 9.258 163,002 -0.27(-2.80%)
Aug 18, 2015 9.598 9.634 9.460 9.525 103,796 -0.12(-1.20%)
Aug 17, 2015 9.222 9.648 9.222 9.641 237,495 +0.33(+3.57%)
Aug 14, 2015 9.085 9.352 8.926 9.309 294,371 +0.19(+2.06%)
Aug 13, 2015 9.035 9.251 8.876 9.121 194,197 -0.01(-0.08%)
Aug 12, 2015 9.092 9.230 8.948 9.129 197,319 -0.13(-1.40%)
Aug 11, 2015 8.226 9.280 8.198 9.258 347,662 +0.58(+6.65%)
Aug 10, 2015 8.804 8.912 8.602 8.681 258,874 -0.19(-2.12%)
Aug 07, 2015 8.825 8.984 8.761 8.869 93,378 -0.02(-0.24%)
Aug 06, 2015 9.136 9.172 8.876 8.890 128,456 -0.25(-2.69%)
Aug 05, 2015 9.165 9.198 9.071 9.136 101,633 -0.04(-0.47%)
Aug 04, 2015 9.396 9.396 9.143 9.179 124,861 -0.27(-2.83%)
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.