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 (%)
Apr 29, 2016 10.48 10.71 10.45 10.64 210,280 +0.08(+0.79%)
Apr 28, 2016 10.64 10.64 10.51 10.56 68,731 -0.07(-0.64%)
Apr 27, 2016 10.71 10.73 10.49 10.63 62,194 -0.11(-1.06%)
Apr 26, 2016 10.60 10.79 10.59 10.74 84,526 +0.17(+1.65%)
Apr 25, 2016 10.54 10.60 10.48 10.57 61,383 -0.02(-0.21%)
Apr 22, 2016 10.57 10.68 10.54 10.59 113,094 -0.01(-0.07%)
Apr 21, 2016 10.52 10.66 10.39 10.60 96,579 +0.11(+1.01%)
Apr 20, 2016 10.81 10.85 10.45 10.49 84,781 -0.34(-3.15%)
Apr 19, 2016 10.96 10.96 10.81 10.83 89,472 -0.11(-0.97%)
Apr 18, 2016 10.84 10.98 10.80 10.94 89,773 +0.11(+0.98%)
Apr 15, 2016 10.55 10.89 10.42 10.83 146,141 +0.21(+2.00%)
Apr 14, 2016 10.71 10.71 10.47 10.62 161,507 -0.15(-1.41%)
Apr 13, 2016 10.74 10.86 10.71 10.77 91,985 +0.05(+0.42%)
Apr 12, 2016 10.61 10.73 10.60 10.73 74,126 +0.09(+0.85%)
Apr 11, 2016 10.69 10.78 10.63 10.64 82,946 +0.01(+0.07%)
Apr 08, 2016 10.67 10.71 10.46 10.63 83,282 -0.02(-0.21%)
Apr 07, 2016 10.50 10.71 10.50 10.65 129,623 +0.10(+0.93%)
Apr 06, 2016 10.24 10.60 10.07 10.55 323,349 +0.34(+3.34%)
Apr 05, 2016 10.08 10.23 9.939 10.21 140,503 +0.08(+0.82%)
Apr 04, 2016 10.14 10.18 9.932 10.13 247,538 +0.05(+0.45%)
Apr 01, 2016 9.818 10.11 9.750 10.08 190,171 +0.17(+1.76%)
Mar 31, 2016 9.871 9.954 9.735 9.909 110,461 +0.07(+0.69%)
Mar 30, 2016 9.886 9.969 9.735 9.841 109,856 +0.00(+0.00%)
Mar 29, 2016 9.591 9.879 9.576 9.841 74,745 +0.20(+2.12%)
Mar 28, 2016 9.417 9.716 9.417 9.636 83,480 +0.26(+2.74%)
Mar 24, 2016 9.371 9.379 9.379 9.379 52,048 +0.05(+0.57%)
Mar 23, 2016 9.538 9.788 9.273 9.326 74,728 -0.25(-2.61%)
Mar 22, 2016 9.735 9.879 9.515 9.576 87,255 -0.23(-2.32%)
Mar 21, 2016 9.742 9.952 9.727 9.803 144,538 +0.14(+1.49%)
Mar 18, 2016 10.09 10.12 9.629 9.659 722,131 -0.37(-3.70%)
Mar 17, 2016 9.841 10.13 9.841 10.03 100,144 +0.23(+2.40%)
Mar 16, 2016 9.591 9.856 9.580 9.795 92,670 +0.10(+1.06%)
Mar 15, 2016 9.476 9.715 9.447 9.692 98,065 +0.10(+1.09%)
Mar 14, 2016 9.558 9.715 9.514 9.588 78,187 -0.05(-0.54%)
Mar 11, 2016 9.461 9.889 9.379 9.640 117,473 +0.28(+3.03%)
Mar 10, 2016 9.141 9.409 9.000 9.357 152,492 +0.22(+2.45%)
Mar 09, 2016 9.149 9.226 9.074 9.134 76,412 +0.06(+0.66%)
Mar 08, 2016 9.163 9.201 9.014 9.074 100,914 -0.16(-1.77%)
Mar 07, 2016 9.134 9.387 9.134 9.238 85,385 +0.09(+0.98%)
Mar 04, 2016 9.335 9.387 9.126 9.149 74,105 -0.24(-2.54%)
Mar 03, 2016 9.104 9.409 9.052 9.387 153,652 +0.29(+3.19%)
Mar 02, 2016 9.007 9.111 8.977 9.096 53,722 +0.07(+0.83%)
Mar 01, 2016 8.873 9.044 8.783 9.022 56,593 +0.20(+2.28%)
Feb 29, 2016 8.776 8.970 8.776 8.821 55,944 +0.03(+0.34%)
Feb 26, 2016 8.873 8.955 8.783 8.791 37,523 -0.07(-0.76%)
Feb 25, 2016 8.754 8.873 8.687 8.858 92,077 +0.18(+2.06%)
Feb 24, 2016 8.448 8.731 8.389 8.679 93,979 +0.12(+1.39%)
Feb 23, 2016 8.709 8.843 8.463 8.560 249,952 -0.23(-2.63%)
Feb 22, 2016 8.836 8.858 8.754 8.791 161,961 +0.07(+0.85%)
Feb 19, 2016 8.657 8.771 8.653 8.716 123,980 +0.00(+0.00%)
Feb 18, 2016 8.709 8.791 8.433 8.716 163,507 -0.01(-0.17%)
Feb 17, 2016 8.523 8.754 8.485 8.731 165,982 +0.32(+3.81%)
Feb 16, 2016 8.463 8.463 8.277 8.411 126,588 +0.02(+0.27%)
Feb 12, 2016 8.150 8.389 8.389 8.389 121,611 +0.23(+2.83%)
Feb 11, 2016 7.949 8.210 7.711 8.158 108,866 +0.10(+1.30%)
Feb 10, 2016 8.113 8.404 7.904 8.053 107,332 -0.01(-0.09%)
Feb 09, 2016 8.076 8.195 7.934 8.061 97,697 -0.11(-1.37%)
Feb 08, 2016 8.344 8.344 7.964 8.173 115,697 -0.31(-3.60%)
Feb 05, 2016 8.612 8.612 8.374 8.478 152,411 -0.14(-1.64%)
Feb 04, 2016 8.702 8.903 8.545 8.620 67,366 -0.13(-1.45%)
Feb 03, 2016 8.515 8.806 8.433 8.746 106,035 +0.23(+2.71%)
Feb 02, 2016 8.471 8.657 8.418 8.515 183,280 -0.29(-3.30%)
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.