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

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
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 (%)
Jul 31, 2015 9.141 9.531 9.141 9.365 195,049 +0.19(+2.13%)
Jul 30, 2015 9.105 9.488 9.083 9.170 348,676 -0.03(-0.31%)
Jul 29, 2015 9.242 9.264 9.112 9.199 433,094 -0.05(-0.55%)
Jul 28, 2015 9.451 9.459 9.228 9.249 341,719 -0.25(-2.66%)
Jul 27, 2015 9.704 9.704 9.466 9.502 140,942 -0.25(-2.52%)
Jul 24, 2015 9.748 9.776 9.733 9.748 171,356 -0.03(-0.30%)
Jul 23, 2015 9.813 9.849 9.719 9.776 137,333 +0.01(+0.07%)
Jul 22, 2015 9.719 9.856 9.711 9.769 101,011 +0.03(+0.30%)
Jul 21, 2015 9.711 9.892 9.711 9.740 84,861 -0.04(-0.44%)
Jul 20, 2015 9.762 10.74 9.726 9.784 103,573 -0.03(-0.29%)
Jul 17, 2015 9.740 9.849 9.711 9.813 89,888 +0.06(+0.67%)
Jul 16, 2015 9.610 9.932 9.610 9.748 163,752 +0.09(+0.90%)
Jul 15, 2015 9.437 9.697 9.343 9.661 165,585 +0.16(+1.67%)
Jul 14, 2015 9.495 9.560 9.368 9.502 100,037 -0.04(-0.38%)
Jul 13, 2015 9.625 9.690 9.488 9.538 190,358 -0.14(-1.42%)
Jul 10, 2015 9.654 9.769 9.459 9.675 193,630 +0.06(+0.60%)
Jul 09, 2015 9.625 9.654 9.372 9.618 179,502 +0.01(+0.08%)
Jul 08, 2015 9.603 9.646 9.408 9.610 115,630 -0.07(-0.75%)
Jul 07, 2015 9.675 9.704 9.531 9.683 147,172 +0.03(+0.30%)
Jul 06, 2015 9.625 9.697 9.495 9.654 151,972 +0.03(+0.30%)
Jul 02, 2015 9.885 9.625 9.625 9.625 156,916 -0.29(-2.91%)
Jul 01, 2015 9.755 9.935 9.509 9.914 214,337 +0.22(+2.23%)
Jun 30, 2015 9.784 9.784 9.524 9.697 197,454 +0.04(+0.37%)
Jun 29, 2015 10.12 10.14 9.589 9.661 340,710 -0.46(-4.57%)
Jun 26, 2015 10.01 10.29 9.863 10.12 2,057,252 +0.02(+0.21%)
Jun 25, 2015 10.40 10.47 10.00 10.10 407,943 -0.35(-3.32%)
Jun 24, 2015 10.48 10.54 10.31 10.45 197,658 -0.05(-0.48%)
Jun 23, 2015 10.53 10.59 10.47 10.50 203,977 +0.02(+0.21%)
Jun 22, 2015 10.63 10.71 10.46 10.48 182,742 -0.17(-1.63%)
Jun 19, 2015 10.49 10.75 10.49 10.65 1,086,194 +0.16(+1.51%)
Jun 18, 2015 10.59 10.65 10.47 10.49 500,617 -0.13(-1.22%)
Jun 17, 2015 10.56 10.67 10.56 10.62 185,909 +0.04(+0.41%)
Jun 16, 2015 10.47 10.61 10.47 10.58 169,277 +0.06(+0.62%)
Jun 15, 2015 10.53 10.67 10.47 10.51 176,831 -0.07(-0.68%)
Jun 12, 2015 10.66 10.71 10.48 10.59 164,719 -0.12(-1.15%)
Jun 11, 2015 10.73 10.79 10.46 10.71 199,602 -0.12(-1.13%)
Jun 10, 2015 10.94 10.94 10.81 10.83 211,017 -0.04(-0.40%)
Jun 09, 2015 10.83 10.96 10.80 10.87 219,586 +0.09(+0.80%)
Jun 08, 2015 10.69 10.81 10.69 10.79 174,899 +0.09(+0.88%)
Jun 05, 2015 10.63 10.73 10.51 10.69 373,370 -0.04(-0.40%)
Jun 04, 2015 10.77 10.87 10.61 10.74 181,581 -0.12(-1.13%)
Jun 03, 2015 10.87 10.97 10.74 10.86 127,829 -0.07(-0.66%)
Jun 02, 2015 10.98 11.01 10.86 10.93 124,050 -0.12(-1.05%)
Jun 01, 2015 10.93 11.06 10.88 11.05 130,732 +0.12(+1.06%)
May 29, 2015 10.98 11.00 10.92 10.93 123,998 -0.04(-0.33%)
May 28, 2015 10.81 10.98 10.81 10.97 151,068 +0.11(+1.00%)
May 27, 2015 10.82 10.95 10.74 10.86 214,980 +0.09(+0.87%)
May 26, 2015 10.77 10.78 10.72 10.77 97,845 +0.01(+0.07%)
May 22, 2015 10.65 10.76 10.76 10.76 134,341 +0.06(+0.54%)
May 21, 2015 10.66 10.79 10.60 10.70 327,677 +0.09(+0.82%)
May 20, 2015 10.59 10.65 10.59 10.61 164,236 -0.01(-0.14%)
May 19, 2015 10.51 10.64 10.51 10.63 220,435 +0.08(+0.75%)
May 18, 2015 10.47 10.56 10.47 10.55 215,923 +0.03(+0.27%)
May 15, 2015 10.38 10.59 10.38 10.52 94,337 +0.12(+1.18%)
May 14, 2015 10.24 10.63 10.24 10.40 516,418 -0.10(-0.96%)
May 13, 2015 10.25 10.51 10.25 10.50 207,659 +0.09(+0.83%)
May 12, 2015 10.25 10.43 10.25 10.41 149,581 -0.01(-0.14%)
May 11, 2015 10.22 10.43 10.22 10.43 154,148 +0.11(+1.05%)
May 08, 2015 10.17 10.34 10.12 10.32 207,650 +0.17(+1.64%)
May 07, 2015 10.17 10.19 10.11 10.15 232,803 -0.05(-0.49%)
May 06, 2015 10.22 10.28 10.17 10.20 111,038 -0.07(-0.70%)
May 05, 2015 10.32 10.32 10.22 10.27 108,096 -0.03(-0.28%)
May 04, 2015 10.14 10.31 10.14 10.30 120,702 -0.02(-0.21%)
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.