Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 67.23 67.68 65.77 66.83 208,947 -0.85(-1.26%)
May 27, 2022 66.23 68.11 66.23 67.68 68,452 +2.10(+3.20%)
May 26, 2022 65.75 66.21 64.85 65.58 105,222 +0.34(+0.52%)
May 25, 2022 65.19 65.62 64.35 65.25 143,115 -0.42(-0.64%)
May 24, 2022 64.42 65.79 63.57 65.66 120,280 +0.52(+0.80%)
May 23, 2022 65.38 65.56 64.26 65.15 113,010 +0.58(+0.90%)
May 20, 2022 65.48 65.48 63.43 64.56 174,955 -0.12(-0.18%)
May 19, 2022 64.58 66.28 64.31 64.68 218,241 -1.07(-1.63%)
May 18, 2022 66.09 67.06 64.56 65.76 209,559 -1.44(-2.14%)
May 17, 2022 66.57 67.72 65.62 67.19 101,750 +0.86(+1.30%)
May 16, 2022 67.15 69.02 65.75 66.33 164,239 -1.40(-2.07%)
May 13, 2022 67.75 68.34 66.08 67.73 135,905 +0.47(+0.70%)
May 12, 2022 68.51 68.64 65.73 67.26 200,773 -1.66(-2.40%)
May 11, 2022 67.99 70.45 67.87 68.91 130,520 +1.20(+1.77%)
May 10, 2022 66.31 68.50 66.31 67.71 227,148 +2.31(+3.53%)
May 09, 2022 67.47 68.21 65.01 65.40 196,993 -3.87(-5.58%)
May 06, 2022 70.33 70.96 67.90 69.27 99,518 -1.09(-1.55%)
May 05, 2022 73.03 73.24 69.50 70.36 156,412 -3.50(-4.74%)
May 04, 2022 75.88 75.88 71.61 73.86 171,976 -2.26(-2.97%)
May 03, 2022 75.11 76.63 73.71 76.12 129,464 +1.43(+1.91%)
May 02, 2022 80.99 80.99 74.29 74.70 259,592 -6.39(-7.88%)
Apr 29, 2022 86.22 86.40 80.75 81.09 204,803 -5.31(-6.15%)
Apr 28, 2022 85.30 86.44 82.89 86.40 164,925 +1.96(+2.33%)
Apr 27, 2022 84.83 85.94 83.06 84.44 152,480 -0.41(-0.48%)
Apr 26, 2022 80.32 85.35 80.32 84.84 143,724 +3.39(+4.16%)
Apr 25, 2022 80.70 81.93 79.33 81.45 156,290 +0.25(+0.31%)
Apr 22, 2022 81.76 81.93 81.03 81.20 98,087 -0.73(-0.89%)
Apr 21, 2022 83.49 84.06 81.83 81.93 122,061 -0.79(-0.96%)
Apr 20, 2022 81.43 83.25 81.43 82.72 88,128 +2.19(+2.72%)
Apr 19, 2022 78.60 81.02 78.20 80.53 100,575 +2.42(+3.10%)
Apr 18, 2022 79.17 79.33 77.78 78.11 76,950 -1.06(-1.34%)
Apr 14, 2022 79.32 80.35 79.02 79.17 91,374 +0.31(+0.39%)
Apr 13, 2022 77.50 79.51 77.31 78.86 109,224 +1.78(+2.31%)
Apr 12, 2022 77.17 77.91 76.35 77.08 108,000 +0.09(+0.12%)
Apr 11, 2022 79.16 79.16 76.42 76.99 126,225 -2.28(-2.88%)
Apr 08, 2022 80.28 80.96 79.11 79.27 103,521 -1.26(-1.57%)
Apr 07, 2022 81.83 82.30 79.98 80.53 113,982 -1.45(-1.76%)
Apr 06, 2022 80.06 83.24 80.06 81.98 109,989 +1.82(+2.27%)
Apr 05, 2022 81.88 82.95 80.06 80.16 86,588 -1.45(-1.77%)
Apr 04, 2022 83.54 83.54 79.95 81.61 99,363 -2.09(-2.50%)
Apr 01, 2022 81.78 83.80 81.63 83.70 135,625 +1.56(+1.90%)
Mar 31, 2022 82.58 83.94 82.03 82.13 114,607 -0.12(-0.14%)
Mar 30, 2022 84.08 84.12 81.89 82.25 84,967 -1.83(-2.17%)
Mar 29, 2022 81.94 84.42 81.16 84.08 133,905 +3.06(+3.77%)
Mar 28, 2022 80.06 81.17 80.06 81.03 61,592 +0.78(+0.97%)
Mar 25, 2022 79.71 80.24 78.60 80.24 87,916 +0.94(+1.18%)
Mar 24, 2022 79.19 79.66 78.80 79.31 152,464 +0.15(+0.18%)
Mar 23, 2022 79.46 79.72 78.77 79.16 64,353 -0.94(-1.17%)
Mar 22, 2022 79.41 80.50 79.37 80.10 94,136 +1.17(+1.49%)
Mar 21, 2022 79.81 80.39 78.42 78.92 135,294 -0.88(-1.11%)
Mar 18, 2022 80.44 81.32 78.86 79.81 249,858 -0.30(-0.37%)
Mar 17, 2022 78.05 80.51 78.05 80.11 72,722 +1.53(+1.94%)
Mar 16, 2022 79.68 80.25 76.86 78.58 114,570 -0.32(-0.40%)
Mar 15, 2022 80.63 80.63 78.35 78.90 101,527 -0.87(-1.09%)
Mar 14, 2022 81.45 81.45 78.89 79.77 80,173 -0.95(-1.17%)
Mar 11, 2022 80.56 81.96 79.86 80.72 108,294 +0.72(+0.91%)
Mar 10, 2022 80.45 81.10 78.58 79.99 140,238 -1.39(-1.71%)
Mar 09, 2022 82.03 82.20 80.22 81.39 168,764 +1.08(+1.34%)
Mar 08, 2022 82.14 82.75 79.94 80.31 140,593 -1.88(-2.29%)
Mar 07, 2022 82.65 83.58 81.81 82.19 151,569 -0.47(-0.57%)
Mar 04, 2022 78.71 82.69 78.71 82.66 121,280 +3.12(+3.92%)
Mar 03, 2022 78.86 79.83 78.33 79.55 85,441 +1.20(+1.53%)
Mar 02, 2022 76.15 78.52 76.15 78.35 133,636 +2.62(+3.46%)
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.