Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.07 +0.21 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 41.13 41.21 40.55 40.60 97,466 -0.55(-1.34%)
Nov 27, 2019 41.42 41.72 41.13 41.15 172,658 -0.31(-0.76%)
Nov 26, 2019 40.84 41.61 40.81 41.47 163,527 +0.56(+1.37%)
Nov 25, 2019 40.81 41.54 40.81 40.91 149,171 +0.21(+0.52%)
Nov 22, 2019 40.80 40.85 40.22 40.69 126,812 +0.25(+0.63%)
Nov 21, 2019 40.63 40.70 39.98 40.44 99,007 -0.21(-0.52%)
Nov 20, 2019 40.59 41.05 40.35 40.65 147,684 +0.11(+0.27%)
Nov 19, 2019 40.92 40.99 40.46 40.54 106,906 -0.26(-0.64%)
Nov 18, 2019 40.56 41.42 40.56 40.80 99,334 +0.07(+0.17%)
Nov 15, 2019 40.56 40.78 40.13 40.74 103,830 +0.37(+0.93%)
Nov 14, 2019 40.24 40.53 40.04 40.36 234,505 +0.31(+0.76%)
Nov 13, 2019 39.40 40.17 39.03 40.06 166,411 +0.69(+1.75%)
Nov 12, 2019 39.65 39.68 39.12 39.37 161,167 -0.06(-0.15%)
Nov 11, 2019 39.23 39.80 38.64 39.43 160,909 +0.42(+1.07%)
Nov 08, 2019 38.84 39.24 38.56 39.01 236,300 +0.41(+1.06%)
Nov 07, 2019 40.17 40.29 38.50 38.61 398,223 -1.43(-3.58%)
Nov 06, 2019 39.62 40.07 39.25 40.04 166,477 +0.47(+1.18%)
Nov 05, 2019 39.99 40.42 39.45 39.57 241,753 -0.27(-0.68%)
Nov 04, 2019 41.65 41.65 39.75 39.85 260,925 -1.76(-4.22%)
Nov 01, 2019 41.61 41.75 41.09 41.60 133,059 +0.22(+0.53%)
Oct 31, 2019 41.07 41.48 40.57 41.38 159,132 -0.27(-0.65%)
Oct 30, 2019 40.43 41.71 40.30 41.65 191,086 +1.43(+3.57%)
Oct 29, 2019 40.81 41.71 39.23 40.22 223,927 -0.07(-0.17%)
Oct 28, 2019 40.07 40.66 39.90 40.29 193,787 +0.07(+0.17%)
Oct 25, 2019 40.97 41.44 40.07 40.22 74,249 -0.67(-1.64%)
Oct 24, 2019 40.87 41.29 40.60 40.89 87,738 +0.06(+0.15%)
Oct 23, 2019 41.07 41.25 40.63 40.83 120,805 -0.23(-0.56%)
Oct 22, 2019 42.02 42.24 40.95 41.06 121,746 -0.92(-2.18%)
Oct 21, 2019 42.56 42.99 41.83 41.98 180,244 -0.59(-1.38%)
Oct 18, 2019 42.17 42.66 41.53 42.56 221,568 +0.27(+0.64%)
Oct 17, 2019 39.97 42.37 39.88 42.29 290,059 +2.32(+5.79%)
Oct 16, 2019 42.00 42.00 39.34 39.97 412,240 -2.07(-4.92%)
Oct 15, 2019 41.73 42.36 41.70 42.04 109,948 +0.44(+1.06%)
Oct 14, 2019 41.12 41.68 41.05 41.60 78,916 +0.50(+1.22%)
Oct 11, 2019 41.25 41.58 40.77 41.10 98,645 -0.23(-0.55%)
Oct 10, 2019 41.13 41.88 40.81 41.33 143,735 +0.36(+0.89%)
Oct 09, 2019 40.48 41.06 39.93 40.97 159,838 +0.48(+1.19%)
Oct 08, 2019 40.90 41.29 40.28 40.48 109,599 -0.54(-1.32%)
Oct 07, 2019 40.64 41.13 40.39 41.02 245,269 +0.20(+0.48%)
Oct 04, 2019 40.79 41.55 40.63 40.83 202,358 +0.19(+0.46%)
Oct 03, 2019 39.93 40.64 39.90 40.64 330,336 +0.67(+1.68%)
Oct 02, 2019 39.42 39.98 39.26 39.97 108,241 +0.53(+1.33%)
Oct 01, 2019 39.79 40.17 39.43 39.45 139,534 -0.23(-0.58%)
Sep 30, 2019 39.93 40.30 39.61 39.68 107,172 -0.29(-0.72%)
Sep 27, 2019 40.69 40.70 39.76 39.96 72,127 -0.56(-1.38%)
Sep 26, 2019 39.67 40.57 39.59 40.52 153,666 +0.85(+2.14%)
Sep 25, 2019 39.62 39.83 39.28 39.68 95,203 +0.19(+0.47%)
Sep 24, 2019 40.28 40.53 39.37 39.49 113,901 -0.64(-1.61%)
Sep 23, 2019 40.45 40.65 40.11 40.13 124,302 -0.22(-0.55%)
Sep 20, 2019 40.39 40.58 40.02 40.35 244,432 +0.15(+0.38%)
Sep 19, 2019 40.18 40.68 40.02 40.20 85,303 +0.35(+0.87%)
Sep 18, 2019 40.08 40.26 39.35 39.85 98,070 +0.01(+0.02%)
Sep 17, 2019 39.60 40.08 39.60 39.85 125,159 +0.28(+0.71%)
Sep 16, 2019 39.45 39.69 39.28 39.57 191,202 +0.36(+0.93%)
Sep 13, 2019 39.06 39.81 39.06 39.20 95,698 -0.07(-0.17%)
Sep 12, 2019 39.09 39.57 38.67 39.27 122,028 +0.50(+1.30%)
Sep 11, 2019 38.24 38.92 38.24 38.76 161,780 +0.41(+1.08%)
Sep 10, 2019 38.51 38.51 37.57 38.35 98,410 -0.36(-0.94%)
Sep 09, 2019 38.84 39.25 38.62 38.71 133,001 -0.30(-0.76%)
Sep 06, 2019 38.71 39.23 38.67 39.01 128,287 +0.24(+0.63%)
Sep 05, 2019 39.73 39.99 38.74 38.76 154,601 -1.07(-2.69%)
Sep 04, 2019 39.22 39.92 39.05 39.83 276,503 +0.62(+1.57%)
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.