Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

44.86 -0.91 (-1.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.30	34.49	33.50	33.50	137,743	-0.97(-2.82%)
Dec 28, 2023	33.56	34.52	33.56	34.47	121,132	+0.61(+1.81%)
Dec 27, 2023	34.03	34.12	33.57	33.86	79,351	-0.06(-0.17%)
Dec 26, 2023	33.69	33.97	33.48	33.92	68,963	+0.33(+0.98%)
Dec 22, 2023	33.29	34.21	33.24	33.59	117,789	+0.53(+1.59%)
Dec 21, 2023	33.42	33.59	32.65	33.06	115,703	+0.04(+0.12%)
Dec 20, 2023	32.93	33.88	32.93	33.02	338,113	-0.79(-2.33%)
Dec 19, 2023	34.07	34.36	33.62	33.81	296,811	-0.08(-0.23%)
Dec 18, 2023	34.78	34.78	33.82	33.89	137,507	-0.58(-1.69%)
Dec 15, 2023	35.17	35.40	33.91	34.47	803,666	-0.48(-1.36%)
Dec 14, 2023	34.32	34.96	34.05	34.95	296,756	+1.75(+5.28%)
Dec 13, 2023	31.28	33.80	31.01	33.19	284,592	+1.89(+6.04%)
Dec 12, 2023	30.82	31.30	30.43	31.30	152,052	+0.57(+1.84%)
Dec 11, 2023	30.93	31.10	30.45	30.74	118,838	-0.28(-0.90%)
Dec 08, 2023	30.94	31.26	30.58	31.02	187,625	+0.00(+0.00%)
Dec 07, 2023	30.75	31.21	30.66	31.02	173,697	+0.35(+1.13%)
Dec 06, 2023	31.55	31.73	30.55	30.67	247,674	-0.47(-1.51%)
Dec 05, 2023	31.20	31.52	30.44	31.14	183,774	-0.14(-0.46%)
Dec 04, 2023	30.76	31.54	30.76	31.28	121,441	+0.35(+1.12%)

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.