Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

45.10 +2.04 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 42.88 45.23 42.88 45.10 85,444 +2.04(+4.74%)
Jun 05, 2023 43.23 43.38 41.98 43.06 51,847 -0.52(-1.19%)
Jun 02, 2023 41.37 43.75 41.36 43.58 87,044 +2.92(+7.18%)
Jun 01, 2023 41.18 41.38 40.38 40.66 80,488 -0.38(-0.93%)
May 31, 2023 41.17 41.46 40.76 41.04 105,689 +0.03(+0.07%)
May 30, 2023 40.75 41.40 40.75 41.01 65,575 +0.37(+0.91%)
May 26, 2023 40.29 40.78 40.04 40.64 60,382 +0.31(+0.77%)
May 25, 2023 40.50 40.85 40.15 40.33 89,538 -0.41(-1.01%)
May 24, 2023 41.57 41.57 40.73 40.74 74,712 -1.07(-2.56%)
May 23, 2023 41.77 42.67 41.74 41.81 79,585 +0.12(+0.29%)
May 22, 2023 41.37 41.98 41.22 41.69 83,941 +0.34(+0.82%)
May 19, 2023 41.62 41.92 41.17 41.35 61,842 +0.22(+0.53%)
May 18, 2023 40.65 41.38 40.40 41.13 75,554 +0.25(+0.61%)
May 17, 2023 40.45 41.05 39.78 40.88 102,954 +0.80(+2.00%)
May 16, 2023 40.91 41.68 40.06 40.08 82,547 -1.42(-3.42%)
May 15, 2023 41.25 41.66 40.66 41.50 114,118 -0.03(-0.07%)
May 12, 2023 42.08 42.08 41.30 41.53 109,535 -0.59(-1.40%)
May 11, 2023 41.65 42.18 41.27 42.12 115,330 +0.01(+0.02%)
May 10, 2023 41.82 42.37 41.23 42.11 84,900 +0.74(+1.79%)
May 09, 2023 41.78 41.78 40.95 41.37 92,488 -0.77(-1.83%)
May 08, 2023 42.66 42.81 42.05 42.14 58,398 -0.42(-0.99%)
May 05, 2023 42.16 42.69 41.87 42.56 112,549 +0.90(+2.16%)
May 04, 2023 40.17 41.72 39.82 41.66 144,806 +1.09(+2.69%)
May 03, 2023 40.55 41.62 40.48 40.57 80,705 +0.07(+0.17%)
May 02, 2023 42.06 42.57 39.90 40.50 128,876 -1.86(-4.39%)
May 01, 2023 42.77 43.21 42.09 42.36 117,320 -0.57(-1.33%)
Apr 28, 2023 42.47 43.76 42.47 42.93 131,793 +0.27(+0.63%)
Apr 27, 2023 41.69 42.77 41.69 42.66 106,889 +1.05(+2.52%)
Apr 26, 2023 41.18 42.48 41.01 41.61 110,210 -0.54(-1.28%)
Apr 25, 2023 43.32 43.99 41.63 42.15 139,374 -1.67(-3.81%)
Apr 24, 2023 43.91 44.27 43.24 43.82 73,048 -0.18(-0.41%)
Apr 21, 2023 43.85 44.10 43.22 44.00 76,796 +0.33(+0.76%)
Apr 20, 2023 44.50 44.76 43.38 43.67 108,939 -1.01(-2.26%)
Apr 19, 2023 43.12 44.84 43.12 44.68 107,296 +1.29(+2.97%)
Apr 18, 2023 43.98 44.00 43.09 43.39 102,222 -0.48(-1.09%)
Apr 17, 2023 43.04 43.91 42.74 43.87 87,590 +0.88(+2.05%)
Apr 14, 2023 43.19 43.19 41.76 42.99 116,398 -0.01(-0.02%)
Apr 13, 2023 43.36 43.74 42.60 43.00 101,127 -0.48(-1.10%)
Apr 12, 2023 43.77 43.93 43.37 43.48 89,927 +0.11(+0.25%)
Apr 11, 2023 43.24 43.79 43.24 43.37 90,652 +0.23(+0.53%)
Apr 10, 2023 43.40 43.75 42.37 43.14 139,808 -0.47(-1.08%)
Apr 06, 2023 43.08 43.64 42.76 43.61 91,314 +0.70(+1.63%)
Apr 05, 2023 42.66 43.17 42.42 42.91 107,311 -0.22(-0.51%)
Apr 04, 2023 43.23 43.23 42.52 43.13 98,810 +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.