Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

35.88 +0.12 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.94	35.63	33.79	35.35	931,216	+1.37(+4.02%)
Jun 27, 2019	34.06	34.28	33.78	33.99	102,945	-0.09(-0.25%)
Jun 26, 2019	34.99	34.99	33.88	34.07	168,962	-0.58(-1.68%)
Jun 25, 2019	34.39	34.87	34.39	34.65	130,958	+0.17(+0.50%)
Jun 24, 2019	35.06	35.06	34.40	34.48	83,755	-0.52(-1.49%)
Jun 21, 2019	34.71	35.40	34.36	35.00	146,029	+0.10(+0.29%)
Jun 20, 2019	34.46	35.09	34.46	34.90	121,233	+0.46(+1.34%)
Jun 19, 2019	34.23	34.54	33.94	34.44	76,801	+0.16(+0.47%)
Jun 18, 2019	34.76	34.90	34.11	34.28	50,496	-0.40(-1.16%)
Jun 17, 2019	34.50	34.88	34.24	34.68	80,875	+0.15(+0.42%)
Jun 14, 2019	34.45	34.78	34.23	34.53	63,587	+0.22(+0.65%)
Jun 13, 2019	34.15	34.54	34.08	34.31	60,675	+0.29(+0.84%)
Jun 12, 2019	34.11	34.34	33.96	34.03	58,727	-0.10(-0.30%)
Jun 11, 2019	34.11	34.23	33.81	34.13	102,540	+0.03(+0.10%)
Jun 10, 2019	34.30	34.32	33.92	34.09	54,973	-0.20(-0.59%)
Jun 07, 2019	34.34	34.48	34.16	34.30	39,972	+0.19(+0.55%)
Jun 06, 2019	34.10	34.25	33.80	34.11	42,739	-0.03(-0.10%)
Jun 05, 2019	33.97	34.25	33.63	34.14	80,233	+0.30(+0.88%)
Jun 04, 2019	34.12	34.13	33.49	33.85	69,611	-0.27(-0.80%)

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.