Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

36.91 +0.05 (+0.14%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.606 9.736 9.519 9.671 175,213 +0.14(+1.44%)
Sep 29, 2015 9.555 9.692 9.533 9.533 130,812 -0.07(-0.75%)
Sep 28, 2015 9.758 9.758 9.539 9.606 105,484 -0.22(-2.21%)
Sep 25, 2015 10.08 10.18 9.830 9.823 128,868 -0.30(-3.00%)
Sep 24, 2015 10.03 10.23 9.917 10.13 130,560 +0.00(+0.00%)
Sep 23, 2015 10.31 10.31 10.10 10.13 95,842 -0.17(-1.69%)
Sep 22, 2015 10.37 10.45 10.13 10.30 120,829 -0.20(-1.86%)
Sep 21, 2015 10.47 10.67 10.39 10.50 152,609 -0.02(-0.21%)
Sep 18, 2015 10.27 10.66 10.20 10.52 1,518,133 +0.13(+1.25%)
Sep 17, 2015 10.09 10.45 10.08 10.39 258,926 +0.22(+2.14%)
Sep 16, 2015 10.03 10.20 9.996 10.17 144,154 +0.07(+0.72%)
Sep 15, 2015 9.910 10.19 9.910 10.10 213,885 +0.12(+1.16%)
Sep 14, 2015 9.960 10.03 9.873 9.982 113,721 -0.01(-0.14%)
Sep 11, 2015 9.504 10.03 9.475 9.996 228,427 +0.44(+4.59%)
Sep 10, 2015 9.522 9.643 9.380 9.558 196,372 +0.01(+0.07%)
Sep 09, 2015 9.494 9.643 9.337 9.551 243,442 +0.06(+0.68%)
Sep 08, 2015 8.895 9.522 8.891 9.486 312,698 +0.65(+7.34%)
Sep 04, 2015 8.838 8.838 8.838 8.838 128,799 -0.04(-0.48%)
Sep 03, 2015 8.802 9.166 8.802 8.881 137,429 +0.11(+1.22%)
Sep 02, 2015 8.752 8.802 8.688 8.774 173,618 +0.08(+0.90%)
Sep 01, 2015 8.688 8.802 8.531 8.695 249,004 -0.11(-1.21%)
Aug 31, 2015 8.838 8.888 8.702 8.802 123,887 -0.07(-0.80%)
Aug 28, 2015 8.767 8.888 8.674 8.874 167,856 +0.07(+0.81%)
Aug 27, 2015 8.710 8.902 8.489 8.802 264,111 +0.07(+0.82%)
Aug 26, 2015 8.895 8.945 8.567 8.731 189,473 -0.06(-0.65%)
Aug 25, 2015 8.767 9.087 8.624 8.788 256,054 +0.21(+2.41%)
Aug 24, 2015 8.631 8.916 8.411 8.581 179,573 -0.33(-3.68%)
Aug 21, 2015 9.030 9.123 8.909 8.909 170,498 -0.21(-2.34%)
Aug 20, 2015 9.052 9.159 9.052 9.123 146,569 -0.02(-0.23%)
Aug 19, 2015 9.365 9.365 9.123 9.144 165,034 -0.26(-2.80%)
Aug 18, 2015 9.479 9.515 9.344 9.408 105,091 -0.11(-1.20%)
Aug 17, 2015 9.109 9.529 9.109 9.522 240,457 +0.33(+3.57%)
Aug 14, 2015 8.973 9.237 8.817 9.194 298,042 +0.19(+2.06%)
Aug 13, 2015 8.923 9.137 8.767 9.009 196,618 -0.01(-0.08%)
Aug 12, 2015 8.980 9.116 8.838 9.016 199,780 -0.13(-1.40%)
Aug 11, 2015 8.125 9.166 8.097 9.144 351,998 +0.57(+6.65%)
Aug 10, 2015 8.695 8.802 8.496 8.574 262,103 -0.19(-2.12%)
Aug 07, 2015 8.717 8.874 8.653 8.759 94,543 -0.02(-0.24%)
Aug 06, 2015 9.023 9.059 8.767 8.781 130,058 -0.24(-2.69%)
Aug 05, 2015 9.052 9.084 8.959 9.023 102,900 -0.04(-0.47%)
Aug 04, 2015 9.280 9.280 9.030 9.066 126,418 -0.26(-2.83%)
Aug 03, 2015 9.223 9.337 9.130 9.330 157,725 +0.09(+0.93%)
Jul 31, 2015 9.023 9.408 9.023 9.244 197,595 +0.19(+2.13%)
Jul 30, 2015 8.988 9.365 8.966 9.052 353,228 -0.03(-0.31%)
Jul 29, 2015 9.123 9.144 8.995 9.080 438,748 -0.05(-0.55%)
Jul 28, 2015 9.330 9.337 9.109 9.130 346,181 -0.25(-2.66%)
Jul 27, 2015 9.579 9.579 9.344 9.380 142,782 -0.24(-2.52%)
Jul 24, 2015 9.622 9.650 9.608 9.622 173,593 -0.03(-0.30%)
Jul 23, 2015 9.686 9.722 9.593 9.650 139,126 +0.01(+0.07%)
Jul 22, 2015 9.593 9.729 9.586 9.643 102,329 +0.03(+0.30%)
Jul 21, 2015 9.586 9.764 9.586 9.615 85,968 -0.04(-0.44%)
Jul 20, 2015 9.636 10.60 9.601 9.658 104,925 -0.03(-0.29%)
Jul 17, 2015 9.615 9.722 9.586 9.686 91,062 +0.06(+0.67%)
Jul 16, 2015 9.486 9.804 9.486 9.622 165,890 +0.09(+0.90%)
Jul 15, 2015 9.315 9.572 9.223 9.536 167,747 +0.16(+1.67%)
Jul 14, 2015 9.372 9.437 9.248 9.380 101,343 -0.04(-0.38%)
Jul 13, 2015 9.501 9.565 9.365 9.415 192,843 -0.14(-1.42%)
Jul 10, 2015 9.529 9.643 9.337 9.551 196,158 +0.06(+0.60%)
Jul 09, 2015 9.501 9.529 9.251 9.494 181,846 +0.01(+0.08%)
Jul 08, 2015 9.479 9.522 9.287 9.486 117,140 -0.07(-0.75%)
Jul 07, 2015 9.551 9.579 9.408 9.558 149,093 +0.03(+0.30%)
Jul 06, 2015 9.501 9.572 9.372 9.529 153,956 +0.03(+0.30%)
Jul 02, 2015 9.757 9.501 9.501 9.501 158,965 -0.29(-2.91%)
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.