Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 8.761 8.880 8.672 8.806 59,501 -0.06(-0.67%)
Jan 29, 2016 8.627 8.918 8.627 8.865 219,722 +0.32(+3.75%)
Jan 28, 2016 8.709 8.828 8.538 8.545 38,303 -0.17(-1.97%)
Jan 27, 2016 8.940 8.940 8.657 8.716 97,365 -0.22(-2.50%)
Jan 26, 2016 8.880 9.007 8.687 8.940 109,654 +0.13(+1.44%)
Jan 25, 2016 8.776 8.918 8.608 8.813 85,623 -0.06(-0.67%)
Jan 22, 2016 8.642 8.918 8.560 8.873 346,735 +0.34(+4.02%)
Jan 21, 2016 8.553 8.895 8.411 8.530 200,104 +0.08(+0.97%)
Jan 20, 2016 8.530 8.570 7.830 8.448 324,246 -0.19(-2.16%)
Jan 19, 2016 8.828 8.873 8.597 8.634 99,965 -0.13(-1.45%)
Jan 15, 2016 8.776 8.761 8.761 8.761 188,994 -0.22(-2.49%)
Jan 14, 2016 9.081 9.135 8.798 8.985 187,577 -0.13(-1.47%)
Jan 13, 2016 9.298 9.488 9.029 9.119 158,524 -0.18(-1.92%)
Jan 12, 2016 9.685 9.692 9.193 9.298 153,807 -0.35(-3.63%)
Jan 11, 2016 9.581 9.704 9.506 9.648 92,133 +0.08(+0.86%)
Jan 08, 2016 9.581 9.737 9.394 9.566 173,981 -0.01(-0.08%)
Jan 07, 2016 9.640 9.730 9.566 9.573 167,966 -0.22(-2.28%)
Jan 06, 2016 9.588 9.871 9.577 9.797 371,837 +0.11(+1.15%)
Jan 05, 2016 9.812 9.968 9.663 9.685 198,349 -0.10(-0.99%)
Jan 04, 2016 9.707 9.812 9.461 9.782 139,720 +0.03(+0.31%)
Dec 31, 2015 9.856 9.752 9.752 9.752 105,638 -0.12(-1.21%)
Dec 30, 2015 9.879 9.938 9.819 9.871 51,370 -0.03(-0.30%)
Dec 29, 2015 9.812 9.908 9.640 9.901 41,782 +0.07(+0.68%)
Dec 28, 2015 9.849 9.916 9.685 9.834 84,192 +0.03(+0.30%)
Dec 24, 2015 9.864 9.804 9.804 9.804 49,530 -0.04(-0.45%)
Dec 23, 2015 9.841 9.961 9.682 9.849 107,337 +0.22(+2.24%)
Dec 22, 2015 9.707 9.707 9.491 9.633 95,577 +0.00(+0.00%)
Dec 21, 2015 9.618 9.826 9.499 9.633 128,410 -0.01(-0.08%)
Dec 18, 2015 9.432 9.722 9.283 9.640 536,620 +0.15(+1.57%)
Dec 17, 2015 9.506 9.581 9.394 9.491 83,712 -0.01(-0.08%)
Dec 16, 2015 9.320 9.596 9.320 9.499 110,845 +0.16(+1.67%)
Dec 15, 2015 9.119 9.423 9.119 9.342 184,962 +0.18(+1.95%)
Dec 14, 2015 9.096 9.216 8.932 9.163 161,526 +0.04(+0.41%)
Dec 11, 2015 9.201 9.201 8.806 9.126 352,648 -0.16(-1.72%)
Dec 10, 2015 9.264 9.440 9.161 9.286 109,731 -0.02(-0.24%)
Dec 09, 2015 8.963 9.359 8.934 9.308 241,968 +0.28(+3.08%)
Dec 08, 2015 8.978 9.110 8.948 9.029 75,860 -0.06(-0.65%)
Dec 07, 2015 9.220 9.220 9.014 9.088 197,576 -0.23(-2.44%)
Dec 04, 2015 9.278 9.476 9.234 9.315 92,583 -0.01(-0.08%)
Dec 03, 2015 9.513 9.513 9.220 9.322 161,405 -0.18(-1.85%)
Dec 02, 2015 9.681 9.696 9.483 9.498 57,400 -0.18(-1.89%)
Dec 01, 2015 9.718 9.872 9.652 9.681 77,739 -0.03(-0.30%)
Nov 30, 2015 9.667 9.894 9.667 9.711 204,626 +0.02(+0.23%)
Nov 27, 2015 9.513 9.747 9.513 9.689 63,425 +0.12(+1.23%)
Nov 25, 2015 9.571 9.571 9.571 9.571 102,745 -0.07(-0.68%)
Nov 24, 2015 9.549 9.681 9.491 9.637 65,346 +0.07(+0.77%)
Nov 23, 2015 9.535 9.747 9.520 9.564 107,344 +0.04(+0.38%)
Nov 20, 2015 9.410 9.667 9.359 9.527 86,346 +0.12(+1.25%)
Nov 19, 2015 9.352 9.418 9.330 9.410 30,033 +0.01(+0.16%)
Nov 18, 2015 9.117 9.403 9.044 9.396 130,815 +0.25(+2.72%)
Nov 17, 2015 9.278 9.440 9.124 9.146 164,951 -0.14(-1.50%)
Nov 16, 2015 9.315 9.454 9.234 9.286 125,192 -0.09(-0.94%)
Nov 13, 2015 9.491 9.505 9.234 9.374 191,318 -0.18(-1.84%)
Nov 12, 2015 9.579 9.579 9.498 9.549 84,212 -0.10(-0.99%)
Nov 11, 2015 9.601 9.667 9.381 9.645 73,984 +0.10(+1.00%)
Nov 10, 2015 9.293 9.653 9.256 9.549 166,308 +0.18(+1.88%)
Nov 09, 2015 9.513 9.513 9.256 9.374 138,688 -0.17(-1.77%)
Nov 06, 2015 9.483 9.571 9.344 9.542 111,069 -0.02(-0.23%)
Nov 05, 2015 9.608 9.667 9.440 9.564 68,665 -0.10(-0.99%)
Nov 04, 2015 9.865 9.865 9.601 9.659 72,833 -0.26(-2.59%)
Nov 03, 2015 9.835 9.953 9.564 9.916 119,106 -0.04(-0.37%)
Nov 02, 2015 9.623 9.989 9.505 9.953 127,642 +0.29(+3.03%)
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%)
Aug 03, 2015 9.338 9.453 9.244 9.446 155,782 +0.09(+0.93%)
Jul 31, 2015 9.136 9.525 9.136 9.359 195,161 +0.19(+2.13%)
Jul 30, 2015 9.100 9.482 9.078 9.165 348,877 -0.03(-0.31%)
Jul 29, 2015 9.237 9.258 9.107 9.193 433,344 -0.05(-0.55%)
Jul 28, 2015 9.446 9.453 9.222 9.244 341,916 -0.25(-2.66%)
Jul 27, 2015 9.699 9.699 9.460 9.497 141,023 -0.25(-2.52%)
Jul 24, 2015 9.742 9.771 9.727 9.742 171,455 -0.03(-0.30%)
Jul 23, 2015 9.807 9.843 9.713 9.771 137,412 +0.01(+0.07%)
Jul 22, 2015 9.713 9.850 9.706 9.764 101,069 +0.03(+0.30%)
Jul 21, 2015 9.706 9.886 9.706 9.735 84,910 -0.04(-0.44%)
Jul 20, 2015 9.756 10.73 9.720 9.778 103,633 -0.03(-0.29%)
Jul 17, 2015 9.735 9.843 9.706 9.807 89,940 +0.06(+0.67%)
Jul 16, 2015 9.605 9.926 9.605 9.742 163,847 +0.09(+0.90%)
Jul 15, 2015 9.432 9.691 9.338 9.655 165,680 +0.16(+1.67%)
Jul 14, 2015 9.489 9.554 9.363 9.497 100,095 -0.04(-0.38%)
Jul 13, 2015 9.619 9.684 9.482 9.533 190,467 -0.14(-1.42%)
Jul 10, 2015 9.648 9.763 9.453 9.670 193,742 +0.06(+0.60%)
Jul 09, 2015 9.619 9.648 9.367 9.612 179,606 +0.01(+0.08%)
Jul 08, 2015 9.598 9.641 9.403 9.605 115,697 -0.07(-0.75%)
Jul 07, 2015 9.670 9.699 9.525 9.677 147,256 +0.03(+0.30%)
Jul 06, 2015 9.619 9.691 9.489 9.648 152,060 +0.03(+0.30%)
Jul 02, 2015 9.879 9.619 9.619 9.619 157,007 -0.29(-2.91%)
Jul 01, 2015 9.749 9.930 9.504 9.908 214,461 +0.22(+2.23%)
Jun 30, 2015 9.778 9.778 9.518 9.691 197,568 +0.04(+0.37%)
Jun 29, 2015 10.12 10.14 9.583 9.655 340,906 -0.46(-4.57%)
Jun 26, 2015 10.01 10.28 9.857 10.12 2,058,438 +0.02(+0.21%)
Jun 25, 2015 10.39 10.46 9.994 10.10 408,178 -0.35(-3.32%)
Jun 24, 2015 10.47 10.54 10.31 10.44 197,772 -0.05(-0.48%)
Jun 23, 2015 10.52 10.59 10.46 10.49 204,095 +0.02(+0.21%)
Jun 22, 2015 10.62 10.70 10.46 10.47 182,847 -0.17(-1.63%)
Jun 19, 2015 10.49 10.74 10.49 10.64 1,086,821 +0.16(+1.51%)
Jun 18, 2015 10.58 10.64 10.46 10.49 500,905 -0.13(-1.22%)
Jun 17, 2015 10.56 10.67 10.55 10.62 186,016 +0.04(+0.41%)
Jun 16, 2015 10.46 10.61 10.46 10.57 169,375 +0.06(+0.62%)
Jun 15, 2015 10.52 10.67 10.46 10.51 176,933 -0.07(-0.68%)
Jun 12, 2015 10.65 10.70 10.47 10.58 164,814 -0.12(-1.15%)
Jun 11, 2015 10.72 10.79 10.46 10.70 199,717 -0.12(-1.13%)
Jun 10, 2015 10.93 10.93 10.80 10.82 211,139 -0.04(-0.40%)
Jun 09, 2015 10.82 10.95 10.80 10.87 219,713 +0.09(+0.80%)
Jun 08, 2015 10.68 10.80 10.68 10.78 175,000 +0.09(+0.88%)
Jun 05, 2015 10.62 10.72 10.51 10.69 373,585 -0.04(-0.40%)
Jun 04, 2015 10.77 10.87 10.61 10.73 181,686 -0.12(-1.13%)
Jun 03, 2015 10.86 10.97 10.74 10.85 127,903 -0.07(-0.66%)
Jun 02, 2015 10.98 11.00 10.85 10.93 124,121 -0.12(-1.05%)
Jun 01, 2015 10.93 11.06 10.87 11.04 130,807 +0.12(+1.06%)
May 29, 2015 10.98 11.00 10.92 10.93 124,070 -0.04(-0.33%)
May 28, 2015 10.80 10.98 10.80 10.96 151,155 +0.11(+1.00%)
May 27, 2015 10.81 10.94 10.74 10.85 215,104 +0.09(+0.87%)
May 26, 2015 10.77 10.77 10.72 10.76 97,901 +0.01(+0.07%)
May 22, 2015 10.64 10.75 10.75 10.75 134,419 +0.06(+0.54%)
May 21, 2015 10.65 10.79 10.59 10.69 327,866 +0.09(+0.82%)
May 20, 2015 10.59 10.64 10.59 10.61 164,330 -0.01(-0.14%)
May 19, 2015 10.50 10.64 10.50 10.62 220,562 +0.08(+0.75%)
May 18, 2015 10.46 10.55 10.46 10.54 216,047 +0.03(+0.27%)
May 15, 2015 10.37 10.58 10.37 10.51 94,391 +0.12(+1.18%)
May 14, 2015 10.23 10.62 10.23 10.39 516,715 -0.10(-0.96%)
May 13, 2015 10.24 10.50 10.24 10.49 207,778 +0.09(+0.83%)
May 12, 2015 10.25 10.43 10.25 10.41 149,668 -0.01(-0.14%)
May 11, 2015 10.21 10.43 10.21 10.42 154,237 +0.11(+1.05%)
May 08, 2015 10.16 10.33 10.12 10.31 207,770 +0.17(+1.64%)
May 07, 2015 10.17 10.18 10.10 10.15 232,937 -0.05(-0.50%)
May 06, 2015 10.21 10.28 10.16 10.20 111,102 -0.07(-0.70%)
May 05, 2015 10.31 10.31 10.21 10.27 108,158 -0.03(-0.28%)
May 04, 2015 10.14 10.30 10.14 10.30 120,772 -0.02(-0.21%)
May 01, 2015 10.17 10.35 10.04 10.32 470,029 +0.12(+1.13%)
Apr 30, 2015 9.994 10.25 9.994 10.20 177,196 +0.15(+1.51%)
Apr 29, 2015 10.10 10.10 10.00 10.05 212,006 -0.02(-0.22%)
Apr 28, 2015 10.07 10.10 10.03 10.07 181,643 +0.00(+0.00%)
Apr 27, 2015 10.07 10.11 10.07 10.07 307,674 -0.01(-0.07%)
Apr 24, 2015 10.10 10.19 10.05 10.08 746,103 +0.07(+0.72%)
Apr 23, 2015 10.07 10.10 9.994 10.01 806,471 -0.06(-0.57%)
Apr 22, 2015 10.10 10.12 10.01 10.07 523,410 +0.01(+0.07%)
Apr 21, 2015 10.07 10.20 10.01 10.06 559,451 -0.05(-0.50%)
Apr 20, 2015 10.07 10.17 10.07 10.11 165,888 +0.04(+0.36%)
Apr 17, 2015 10.01 10.14 10.00 10.07 294,850 +0.01(+0.07%)
Apr 16, 2015 10.06 10.12 9.966 10.07 245,769 +0.01(+0.07%)
Apr 15, 2015 9.994 10.13 9.991 10.06 215,284 +0.05(+0.50%)
Apr 14, 2015 10.03 10.07 9.958 10.01 144,786 +0.01(+0.07%)
Apr 13, 2015 10.11 10.21 9.958 10.00 399,848 -0.12(-1.21%)
Apr 10, 2015 10.28 10.34 10.11 10.12 368,623 -0.15(-1.47%)
Apr 09, 2015 10.30 10.46 10.25 10.28 185,344 -0.14(-1.38%)
Apr 08, 2015 10.39 10.51 10.38 10.42 106,067 -0.08(-0.76%)
Apr 07, 2015 10.43 10.57 10.34 10.50 117,141 -0.01(-0.07%)
Apr 06, 2015 9.836 10.51 9.836 10.51 331,308 +0.47(+4.67%)
Apr 02, 2015 9.742 10.04 10.04 10.04 241,261 +0.04(+0.43%)
Apr 01, 2015 10.10 10.10 9.852 9.994 107,739 -0.12(-1.14%)
Mar 31, 2015 10.43 10.43 9.994 10.11 37,588 -0.32(-3.05%)
Mar 30, 2015 10.36 10.61 10.28 10.43 15,014 +0.14(+1.40%)
Mar 27, 2015 10.21 10.46 10.17 10.28 20,180 +0.00(+0.00%)
Mar 26, 2015 9.742 10.46 9.742 10.28 59,463 +0.58(+5.95%)
Mar 25, 2015 9.489 9.886 9.439 9.706 43,256 +0.27(+2.83%)
Mar 24, 2015 9.850 9.901 9.309 9.439 12,980 -0.48(-4.87%)
Mar 23, 2015 10.11 10.19 9.922 9.922 15,412 -0.54(-5.17%)
Mar 20, 2015 10.32 10.46 10.32 10.46 920 +0.00(+0.00%)
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.