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 (%)
May 31, 2019 33.27 34.06 33.27 33.59 112,036 +0.08(+0.22%)
May 30, 2019 33.58 33.68 33.19 33.52 58,609 +0.03(+0.10%)
May 29, 2019 33.39 33.61 33.06 33.48 107,964 +0.00(+0.00%)
May 28, 2019 33.73 33.84 33.38 33.48 136,486 -0.14(-0.42%)
May 24, 2019 33.68 33.88 33.52 33.63 67,651 +0.02(+0.05%)
May 23, 2019 33.50 33.68 33.33 33.61 62,087 +0.03(+0.07%)
May 22, 2019 33.62 33.72 33.44 33.58 57,506 -0.11(-0.32%)
May 21, 2019 33.27 33.79 33.27 33.69 84,242 +0.37(+1.11%)
May 20, 2019 33.53 33.64 33.25 33.32 44,442 -0.20(-0.60%)
May 17, 2019 33.35 33.64 33.27 33.52 63,356 +0.06(+0.18%)
May 16, 2019 33.85 33.94 33.46 33.47 55,810 -0.36(-1.07%)
May 15, 2019 34.30 34.47 33.74 33.83 59,645 -0.56(-1.63%)
May 14, 2019 34.40 34.64 34.11 34.39 90,896 -0.03(-0.10%)
May 13, 2019 34.36 34.68 34.20 34.42 94,072 -0.20(-0.58%)
May 10, 2019 34.65 34.91 34.30 34.62 120,627 -0.03(-0.10%)
May 09, 2019 33.38 35.13 33.38 34.66 179,375 +1.16(+3.45%)
May 08, 2019 32.02 33.58 32.02 33.50 198,191 +1.60(+5.02%)
May 07, 2019 32.63 32.64 31.61 31.90 53,337 -0.88(-2.68%)
May 06, 2019 32.49 33.37 32.49 32.78 79,998 +0.15(+0.46%)
May 03, 2019 32.12 32.64 32.04 32.63 112,513 +1.18(+3.76%)
May 02, 2019 31.89 32.10 31.16 31.45 68,053 -0.52(-1.63%)
May 01, 2019 31.34 32.47 31.26 31.97 135,197 +0.54(+1.73%)
Apr 30, 2019 31.02 31.67 30.73 31.42 83,819 +0.60(+1.96%)
Apr 29, 2019 31.82 31.93 30.59 30.82 158,794 -1.02(-3.21%)
Apr 26, 2019 31.10 32.06 31.10 31.84 126,950 +0.58(+1.85%)
Apr 25, 2019 31.27 31.51 30.66 31.26 85,866 -0.09(-0.29%)
Apr 24, 2019 30.57 31.57 30.47 31.35 136,861 +0.95(+3.11%)
Apr 23, 2019 29.49 30.61 29.49 30.41 225,972 +0.97(+3.30%)
Apr 22, 2019 30.05 30.05 29.09 29.43 99,373 -0.61(-2.04%)
Apr 18, 2019 30.04 30.32 29.80 30.05 77,673 +0.03(+0.11%)
Apr 17, 2019 29.51 30.26 29.01 30.01 178,346 +0.45(+1.53%)
Apr 16, 2019 30.63 30.76 29.54 29.56 109,069 -1.16(-3.77%)
Apr 15, 2019 31.17 31.33 30.61 30.72 53,754 -0.47(-1.50%)
Apr 12, 2019 31.28 31.49 30.88 31.19 122,655 -0.23(-0.75%)
Apr 11, 2019 31.96 31.96 31.21 31.42 90,430 -0.61(-1.91%)
Apr 10, 2019 31.47 32.28 31.47 32.03 105,067 +0.62(+1.97%)
Apr 09, 2019 30.90 31.56 30.84 31.41 89,394 +0.49(+1.57%)
Apr 08, 2019 30.85 30.99 30.44 30.93 62,185 +0.00(+0.00%)
Apr 05, 2019 30.83 30.99 30.69 30.93 57,032 +0.10(+0.33%)
Apr 04, 2019 31.44 31.44 30.76 30.83 56,021 -0.68(-2.15%)
Apr 03, 2019 31.61 31.74 31.32 31.50 62,987 -0.11(-0.34%)
Apr 02, 2019 31.82 31.96 31.37 31.61 68,948 -0.23(-0.74%)
Apr 01, 2019 32.13 32.41 31.12 31.85 222,289 -0.28(-0.89%)
Mar 29, 2019 32.34 32.44 31.85 32.13 158,569 -0.13(-0.39%)
Mar 28, 2019 31.78 32.29 31.52 32.26 81,623 +0.50(+1.58%)
Mar 27, 2019 33.60 33.72 31.59 31.76 107,887 -0.55(-1.71%)
Mar 26, 2019 32.18 32.64 32.16 32.31 95,030 +0.12(+0.36%)
Mar 25, 2019 31.47 32.42 31.26 32.19 370,896 +0.70(+2.21%)
Mar 22, 2019 30.99 31.79 30.93 31.50 191,738 +0.47(+1.51%)
Mar 21, 2019 30.01 31.08 30.01 31.03 102,280 +0.99(+3.29%)
Mar 20, 2019 29.80 30.11 29.45 30.04 122,716 +0.22(+0.73%)
Mar 19, 2019 29.75 29.88 29.54 29.82 73,436 +0.05(+0.17%)
Mar 18, 2019 29.80 30.08 29.40 29.77 49,226 +0.00(+0.00%)
Mar 15, 2019 29.71 29.95 29.66 29.77 154,154 +0.08(+0.28%)
Mar 14, 2019 29.80 29.95 29.45 29.69 54,097 -0.15(-0.49%)
Mar 13, 2019 29.68 30.07 29.67 29.83 89,340 +0.12(+0.42%)
Mar 12, 2019 29.67 29.82 29.36 29.71 43,867 +0.05(+0.17%)
Mar 11, 2019 29.60 29.98 29.33 29.66 94,813 +0.15(+0.51%)
Mar 08, 2019 28.65 29.71 28.51 29.51 108,333 +0.79(+2.75%)
Mar 07, 2019 29.21 29.39 28.71 28.72 167,596 -0.37(-1.29%)
Mar 06, 2019 29.67 29.77 29.07 29.09 77,105 -0.59(-1.99%)
Mar 05, 2019 29.80 30.11 29.59 29.68 84,844 -0.21(-0.70%)
Mar 04, 2019 30.40 30.40 29.76 29.89 75,170 -0.48(-1.59%)
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.