Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 +0.22 (+0.58%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 41.16 41.24 40.57 40.62 97,410 -0.55(-1.34%)
Nov 27, 2019 41.45 41.75 41.15 41.18 172,559 -0.31(-0.76%)
Nov 26, 2019 40.86 41.63 40.84 41.49 163,432 +0.56(+1.37%)
Nov 25, 2019 40.84 41.57 40.84 40.93 149,085 +0.21(+0.52%)
Nov 22, 2019 40.83 40.87 40.25 40.72 126,739 +0.25(+0.63%)
Nov 21, 2019 40.66 40.73 40.00 40.46 98,950 -0.21(-0.52%)
Nov 20, 2019 40.62 41.07 40.38 40.67 147,599 +0.11(+0.27%)
Nov 19, 2019 40.95 41.01 40.48 40.56 106,845 -0.26(-0.64%)
Nov 18, 2019 40.58 41.45 40.58 40.83 99,277 +0.07(+0.17%)
Nov 15, 2019 40.58 40.80 40.16 40.76 103,771 +0.37(+0.92%)
Nov 14, 2019 40.27 40.56 40.06 40.39 234,370 +0.31(+0.76%)
Nov 13, 2019 39.42 40.20 39.05 40.08 166,315 +0.69(+1.75%)
Nov 12, 2019 39.67 39.71 39.15 39.39 161,074 -0.06(-0.15%)
Nov 11, 2019 39.25 39.83 38.66 39.45 160,816 +0.42(+1.07%)
Nov 08, 2019 38.86 39.27 38.59 39.04 236,164 +0.41(+1.05%)
Nov 07, 2019 40.19 40.31 38.52 38.63 397,994 -1.43(-3.58%)
Nov 06, 2019 39.65 40.09 39.27 40.06 166,381 +0.47(+1.18%)
Nov 05, 2019 40.01 40.44 39.47 39.60 241,614 -0.27(-0.68%)
Nov 04, 2019 41.68 41.68 39.77 39.87 260,775 -1.76(-4.22%)
Nov 01, 2019 41.63 41.78 41.12 41.63 132,982 +0.22(+0.53%)
Oct 31, 2019 41.09 41.50 40.59 41.41 159,040 -0.27(-0.65%)
Oct 30, 2019 40.45 41.74 40.33 41.68 190,976 +1.43(+3.57%)
Oct 29, 2019 40.84 41.74 39.26 40.24 223,798 -0.07(-0.17%)
Oct 28, 2019 40.09 40.68 39.92 40.31 193,676 +0.07(+0.17%)
Oct 25, 2019 40.99 41.46 40.10 40.24 74,206 -0.67(-1.64%)
Oct 24, 2019 40.90 41.31 40.62 40.91 87,688 +0.06(+0.15%)
Oct 23, 2019 41.09 41.27 40.66 40.85 120,736 -0.23(-0.56%)
Oct 22, 2019 42.04 42.26 40.97 41.08 121,675 -0.92(-2.18%)
Oct 21, 2019 42.59 43.02 41.85 42.00 180,141 -0.59(-1.38%)
Oct 18, 2019 42.19 42.69 41.55 42.59 221,441 +0.27(+0.64%)
Oct 17, 2019 40.00 42.40 39.90 42.31 289,892 +2.32(+5.79%)
Oct 16, 2019 42.02 42.02 39.36 40.00 412,002 -2.07(-4.92%)
Oct 15, 2019 41.75 42.38 41.72 42.07 109,885 +0.44(+1.06%)
Oct 14, 2019 41.14 41.70 41.07 41.63 78,870 +0.50(+1.22%)
Oct 11, 2019 41.28 41.61 40.79 41.12 98,588 -0.23(-0.55%)
Oct 10, 2019 41.16 41.91 40.84 41.35 143,652 +0.37(+0.89%)
Oct 09, 2019 40.51 41.08 39.95 40.99 159,746 +0.48(+1.19%)
Oct 08, 2019 40.92 41.31 40.30 40.51 109,536 -0.54(-1.32%)
Oct 07, 2019 40.67 41.16 40.41 41.05 245,128 +0.20(+0.48%)
Oct 04, 2019 40.81 41.58 40.66 40.85 202,241 +0.19(+0.46%)
Oct 03, 2019 39.95 40.67 39.93 40.67 330,146 +0.67(+1.68%)
Oct 02, 2019 39.44 40.00 39.28 40.00 108,178 +0.53(+1.33%)
Oct 01, 2019 39.81 40.19 39.45 39.47 139,453 -0.23(-0.58%)
Sep 30, 2019 39.95 40.33 39.63 39.70 107,110 -0.29(-0.72%)
Sep 27, 2019 40.71 40.73 39.79 39.99 72,086 -0.56(-1.38%)
Sep 26, 2019 39.69 40.59 39.61 40.55 153,577 +0.85(+2.14%)
Sep 25, 2019 39.65 39.86 39.30 39.70 95,148 +0.19(+0.47%)
Sep 24, 2019 40.30 40.56 39.39 39.51 113,836 -0.65(-1.61%)
Sep 23, 2019 40.47 40.67 40.13 40.16 124,230 -0.22(-0.55%)
Sep 20, 2019 40.41 40.60 40.05 40.38 244,291 +0.15(+0.38%)
Sep 19, 2019 40.21 40.70 40.05 40.22 85,254 +0.35(+0.87%)
Sep 18, 2019 40.11 40.28 39.38 39.88 98,013 +0.01(+0.02%)
Sep 17, 2019 39.62 40.11 39.62 39.87 125,087 +0.28(+0.71%)
Sep 16, 2019 39.48 39.72 39.30 39.59 191,091 +0.36(+0.93%)
Sep 13, 2019 39.08 39.83 39.08 39.22 95,643 -0.07(-0.17%)
Sep 12, 2019 39.11 39.60 38.69 39.29 121,958 +0.51(+1.30%)
Sep 11, 2019 38.26 38.95 38.26 38.79 161,687 +0.41(+1.08%)
Sep 10, 2019 38.53 38.53 37.60 38.37 98,353 -0.36(-0.94%)
Sep 09, 2019 38.86 39.28 38.65 38.74 132,925 -0.30(-0.76%)
Sep 06, 2019 38.74 39.25 38.69 39.03 128,213 +0.24(+0.63%)
Sep 05, 2019 39.75 40.02 38.76 38.79 154,512 -1.07(-2.69%)
Sep 04, 2019 39.24 39.94 39.08 39.86 276,344 +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.