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 67.27 67.72 65.81 66.87 208,827 -0.86(-1.26%)
May 27, 2022 66.27 68.15 66.27 67.72 68,413 +2.10(+3.20%)
May 26, 2022 65.78 66.25 64.89 65.62 105,161 +0.34(+0.52%)
May 25, 2022 65.23 65.66 64.38 65.28 143,032 -0.42(-0.64%)
May 24, 2022 64.46 65.83 63.61 65.70 120,210 +0.52(+0.80%)
May 23, 2022 65.42 65.60 64.30 65.18 112,945 +0.58(+0.90%)
May 20, 2022 65.52 65.52 63.46 64.60 174,854 -0.12(-0.18%)
May 19, 2022 64.62 66.32 64.35 64.72 218,115 -1.07(-1.63%)
May 18, 2022 66.13 67.10 64.60 65.79 209,438 -1.44(-2.14%)
May 17, 2022 66.61 67.76 65.66 67.23 101,692 +0.86(+1.30%)
May 16, 2022 67.19 69.06 65.78 66.37 164,145 -1.40(-2.07%)
May 13, 2022 67.79 68.38 66.12 67.77 135,827 +0.47(+0.70%)
May 12, 2022 68.55 68.68 65.77 67.29 200,658 -1.66(-2.40%)
May 11, 2022 68.03 70.49 67.90 68.95 130,445 +1.20(+1.77%)
May 10, 2022 66.35 68.54 66.35 67.75 227,017 +2.31(+3.53%)
May 09, 2022 67.51 68.25 65.05 65.44 196,880 -3.87(-5.58%)
May 06, 2022 70.37 71.00 67.94 69.31 99,461 -1.09(-1.55%)
May 05, 2022 73.07 73.28 69.54 70.40 156,321 -3.50(-4.74%)
May 04, 2022 75.92 75.92 71.65 73.90 171,876 -2.27(-2.97%)
May 03, 2022 75.16 76.67 73.76 76.17 129,390 +1.43(+1.91%)
May 02, 2022 81.04 81.04 74.33 74.74 259,442 -6.40(-7.88%)
Apr 29, 2022 86.27 86.45 80.80 81.14 204,685 -5.31(-6.15%)
Apr 28, 2022 85.35 86.49 82.94 86.45 164,830 +1.97(+2.33%)
Apr 27, 2022 84.88 85.99 83.11 84.48 152,392 -0.41(-0.48%)
Apr 26, 2022 80.36 85.40 80.36 84.89 143,641 +3.39(+4.16%)
Apr 25, 2022 80.74 81.97 79.38 81.50 156,200 +0.25(+0.31%)
Apr 22, 2022 81.81 81.97 81.08 81.24 98,030 -0.73(-0.89%)
Apr 21, 2022 83.54 84.11 81.88 81.97 121,991 -0.79(-0.96%)
Apr 20, 2022 81.48 83.30 81.48 82.76 88,078 +2.19(+2.72%)
Apr 19, 2022 78.64 81.06 78.24 80.57 100,517 +2.42(+3.10%)
Apr 18, 2022 79.22 79.38 77.82 78.15 76,906 -1.06(-1.34%)
Apr 14, 2022 79.37 80.40 79.07 79.22 91,321 +0.31(+0.39%)
Apr 13, 2022 77.54 79.55 77.36 78.91 109,161 +1.78(+2.31%)
Apr 12, 2022 77.21 77.95 76.39 77.12 107,938 +0.09(+0.12%)
Apr 11, 2022 79.21 79.21 76.47 77.03 126,152 -2.28(-2.88%)
Apr 08, 2022 80.33 81.01 79.15 79.32 103,461 -1.26(-1.57%)
Apr 07, 2022 81.87 82.35 80.03 80.58 113,916 -1.45(-1.76%)
Apr 06, 2022 80.11 83.28 80.11 82.03 109,926 +1.82(+2.27%)
Apr 05, 2022 81.93 83.00 80.11 80.21 86,538 -1.45(-1.77%)
Apr 04, 2022 83.58 83.58 80.00 81.65 99,306 -2.09(-2.50%)
Apr 01, 2022 81.83 83.85 81.68 83.75 135,547 +1.57(+1.90%)
Mar 31, 2022 82.63 83.99 82.08 82.18 114,541 -0.12(-0.14%)
Mar 30, 2022 84.13 84.17 81.94 82.30 84,918 -1.83(-2.17%)
Mar 29, 2022 81.99 84.47 81.21 84.13 133,828 +3.06(+3.77%)
Mar 28, 2022 80.11 81.22 80.11 81.07 61,557 +0.78(+0.97%)
Mar 25, 2022 79.75 80.29 78.64 80.29 87,865 +0.94(+1.18%)
Mar 24, 2022 79.23 79.71 78.85 79.35 152,376 +0.15(+0.18%)
Mar 23, 2022 79.51 79.77 78.82 79.21 64,316 -0.94(-1.17%)
Mar 22, 2022 79.45 80.54 79.42 80.14 94,082 +1.17(+1.49%)
Mar 21, 2022 79.85 80.43 78.46 78.97 135,216 -0.88(-1.11%)
Mar 18, 2022 80.49 81.36 78.91 79.85 249,714 -0.30(-0.37%)
Mar 17, 2022 78.10 80.56 78.10 80.15 72,680 +1.53(+1.94%)
Mar 16, 2022 79.73 80.30 76.90 78.62 114,504 -0.32(-0.40%)
Mar 15, 2022 80.68 80.68 78.40 78.94 101,469 -0.87(-1.09%)
Mar 14, 2022 81.50 81.50 78.93 79.82 80,127 -0.95(-1.17%)
Mar 11, 2022 80.61 82.00 79.90 80.76 108,231 +0.72(+0.91%)
Mar 10, 2022 80.50 81.14 78.62 80.04 140,157 -1.40(-1.71%)
Mar 09, 2022 82.08 82.25 80.27 81.43 168,667 +1.08(+1.34%)
Mar 08, 2022 82.19 82.80 79.98 80.35 140,512 -1.88(-2.29%)
Mar 07, 2022 82.70 83.63 81.85 82.24 151,482 -0.47(-0.57%)
Mar 04, 2022 78.76 82.74 78.76 82.71 121,210 +3.12(+3.92%)
Mar 03, 2022 78.91 79.88 78.37 79.59 85,392 +1.20(+1.53%)
Mar 02, 2022 76.20 78.57 76.20 78.40 133,559 +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.