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 (%)
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.