Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

45.42 -0.52 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.15 31.15 30.10 30.89 167,493 +0.29(+0.94%)
Sep 28, 2023 29.88 30.96 29.87 30.60 191,690 +0.59(+1.95%)
Sep 27, 2023 30.49 31.20 29.99 30.02 124,889 -0.33(-1.08%)
Sep 26, 2023 31.20 31.51 30.16 30.34 182,853 -1.06(-3.36%)
Sep 25, 2023 31.67 31.54 31.29 31.40 96,979 -0.31(-0.97%)
Sep 22, 2023 31.49 32.48 31.47 31.71 141,743 +0.30(+0.95%)
Sep 21, 2023 32.72 32.79 31.38 31.41 167,584 -1.72(-5.19%)
Sep 20, 2023 33.45 33.89 32.99 33.13 291,393 -0.13(-0.40%)
Sep 19, 2023 33.69 34.16 33.04 33.26 206,491 -0.45(-1.34%)
Sep 18, 2023 34.49 34.49 33.68 33.71 86,636 -0.64(-1.87%)
Sep 15, 2023 34.40 34.78 33.99 34.36 389,583 -0.31(-0.89%)
Sep 14, 2023 34.28 34.92 34.08 34.66 89,624 +0.86(+2.56%)
Sep 13, 2023 34.27 34.46 33.62 33.80 103,150 -0.64(-1.87%)
Sep 12, 2023 34.09 34.50 33.96 34.44 99,949 +0.34(+1.00%)
Sep 11, 2023 34.42 34.49 33.79 34.10 81,894 -0.24(-0.69%)
Sep 08, 2023 34.47 34.74 34.28 34.34 80,232 -0.17(-0.49%)
Sep 07, 2023 34.60 35.38 34.37 34.51 150,945 -0.11(-0.33%)
Sep 06, 2023 35.01 35.16 34.39 34.62 86,313 -0.14(-0.41%)
Sep 05, 2023 34.92 34.98 34.62 34.77 96,622 -0.61(-1.72%)
Sep 01, 2023 35.88 35.94 35.28 35.37 66,544 -0.25(-0.69%)
Aug 31, 2023 36.01 36.12 35.55 35.62 109,413 -0.41(-1.13%)
Aug 30, 2023 35.56 36.16 35.56 36.03 58,583 +0.37(+1.04%)
Aug 29, 2023 35.63 35.68 35.33 35.66 60,925 +0.14(+0.40%)
Aug 28, 2023 35.57 36.06 35.40 35.52 86,721 +0.01(+0.03%)
Aug 25, 2023 35.40 35.68 35.20 35.51 77,821 +0.13(+0.38%)
Aug 24, 2023 34.93 35.53 34.88 35.37 101,047 +0.38(+1.08%)
Aug 23, 2023 34.12 35.04 34.01 34.99 126,857 +0.86(+2.53%)
Aug 22, 2023 34.59 35.08 34.10 34.13 70,315 -0.41(-1.18%)
Aug 21, 2023 35.22 35.22 34.36 34.54 110,374 -0.74(-2.10%)
Aug 18, 2023 34.61 36.33 34.42 35.28 322,549 +0.41(+1.17%)
Aug 17, 2023 33.93 35.37 33.92 34.87 361,038 +1.13(+3.35%)
Aug 16, 2023 34.71 34.76 33.60 33.74 111,030 -1.01(-2.89%)
Aug 15, 2023 33.77 34.95 33.61 34.75 138,406 +0.50(+1.47%)
Aug 14, 2023 35.86 35.90 33.94 34.24 121,686 -1.85(-5.12%)
Aug 11, 2023 35.81 36.47 35.81 36.09 63,085 +0.19(+0.53%)
Aug 10, 2023 36.27 36.95 35.76 35.90 104,431 -0.37(-1.02%)
Aug 09, 2023 36.89 37.10 36.18 36.27 179,620 -0.58(-1.57%)
Aug 08, 2023 37.26 37.26 36.44 36.85 91,910 -0.75(-1.99%)
Aug 07, 2023 37.19 37.91 36.79 37.60 116,037 +0.19(+0.51%)
Aug 04, 2023 37.63 38.33 37.22 37.41 74,418 -0.12(-0.33%)
Aug 03, 2023 37.78 37.91 36.77 37.54 176,711 -0.60(-1.57%)
Aug 02, 2023 37.97 38.58 37.85 38.13 181,542 -0.41(-1.06%)
Aug 01, 2023 39.05 39.34 38.46 38.54 95,091 -0.88(-2.24%)
Jul 31, 2023 38.89 40.11 38.85 39.42 102,478 +0.46(+1.17%)
Jul 28, 2023 39.10 39.50 38.34 38.97 120,894 +0.23(+0.59%)
Jul 27, 2023 40.71 40.71 38.69 38.74 108,239 -1.84(-4.53%)
Jul 26, 2023 40.51 41.63 40.40 40.58 131,125 +0.00(+0.00%)
Jul 25, 2023 44.43 45.41 40.20 40.58 219,316 -4.59(-10.16%)
Jul 24, 2023 45.26 45.81 44.89 45.17 65,658 +0.09(+0.19%)
Jul 21, 2023 45.54 45.69 44.79 45.09 58,788 -0.23(-0.50%)
Jul 20, 2023 44.79 45.40 44.54 45.31 69,460 +0.56(+1.25%)
Jul 19, 2023 45.40 45.42 44.41 44.76 131,792 -0.08(-0.17%)
Jul 18, 2023 45.39 45.87 44.61 44.83 88,583 -0.64(-1.40%)
Jul 17, 2023 45.36 45.77 45.21 45.47 58,268 +0.14(+0.31%)
Jul 14, 2023 46.05 46.19 45.06 45.32 126,036 -0.89(-1.93%)
Jul 13, 2023 46.52 46.75 45.83 46.22 81,631 -0.18(-0.39%)
Jul 12, 2023 46.47 47.31 46.09 46.40 126,898 +0.43(+0.93%)
Jul 11, 2023 45.02 46.10 44.79 45.97 98,647 +1.30(+2.91%)
Jul 10, 2023 44.07 44.79 44.01 44.67 73,656 +0.56(+1.27%)
Jul 07, 2023 44.54 44.82 44.07 44.11 110,449 -0.41(-0.92%)
Jul 06, 2023 43.38 44.56 42.55 44.52 85,617 +0.50(+1.14%)
Jul 05, 2023 43.78 44.61 43.20 44.02 94,043 -0.08(-0.17%)
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.