Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

36.86 -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.55 15.55 14.68 15.02 1,890,735 -0.68(-4.34%)
Nov 29, 2016 15.64 16.01 15.64 15.71 238,032 -0.02(-0.10%)
Nov 28, 2016 15.43 15.73 15.43 15.72 273,333 +0.24(+1.53%)
Nov 25, 2016 15.09 15.63 15.09 15.48 156,963 +0.34(+2.28%)
Nov 23, 2016 15.14 15.14 15.14 0 -0.45(-2.90%)
Nov 22, 2016 15.07 15.61 15.07 15.59 247,856 +0.47(+3.09%)
Nov 21, 2016 15.32 15.68 15.12 15.12 205,718 -0.20(-1.30%)
Nov 18, 2016 15.12 15.40 15.12 15.32 257,374 +0.25(+1.68%)
Nov 17, 2016 15.10 15.43 15.07 15.07 282,265 +0.03(+0.20%)
Nov 16, 2016 15.09 15.39 15.02 15.04 237,361 -0.10(-0.66%)
Nov 15, 2016 14.88 15.51 14.88 15.14 443,823 +0.34(+2.28%)
Nov 14, 2016 14.82 15.01 14.67 14.80 232,696 +0.13(+0.89%)
Nov 11, 2016 14.11 15.01 14.07 14.67 281,187 +0.14(+0.95%)
Nov 10, 2016 13.78 14.66 12.77 14.53 417,518 +0.38(+2.65%)
Nov 09, 2016 13.79 14.21 13.60 14.16 171,298 -0.06(-0.43%)
Nov 08, 2016 14.03 14.26 13.98 14.22 83,040 +0.15(+1.09%)
Nov 07, 2016 13.78 14.14 13.78 14.07 118,375 +0.47(+3.49%)
Nov 04, 2016 13.71 13.86 13.52 13.59 158,486 -0.18(-1.33%)
Nov 03, 2016 13.65 13.94 13.65 13.78 70,755 +0.07(+0.50%)
Nov 02, 2016 13.91 13.98 13.68 13.71 79,321 -0.13(-0.94%)
Nov 01, 2016 14.24 14.24 13.77 13.84 93,734 -0.44(-3.06%)
Oct 31, 2016 14.19 14.41 14.04 14.27 97,193 +0.21(+1.47%)
Oct 28, 2016 14.10 14.27 13.95 14.07 75,414 +0.18(+1.27%)
Oct 27, 2016 14.25 14.25 13.78 13.89 90,314 -0.32(-2.26%)
Oct 26, 2016 14.37 14.38 14.18 14.21 75,736 -0.18(-1.28%)
Oct 25, 2016 14.73 14.75 14.37 14.40 87,507 -0.43(-2.89%)
Oct 24, 2016 14.90 15.03 14.74 14.83 81,088 +0.00(+0.00%)
Oct 21, 2016 14.59 15.02 14.59 14.83 111,499 +0.09(+0.62%)
Oct 20, 2016 14.82 14.92 14.58 14.73 110,020 -0.05(-0.31%)
Oct 19, 2016 14.47 14.79 14.40 14.78 126,591 +0.31(+2.12%)
Oct 18, 2016 14.49 14.51 14.32 14.47 98,944 +0.10(+0.69%)
Oct 17, 2016 14.14 14.42 14.11 14.37 126,325 +0.26(+1.85%)
Oct 14, 2016 13.88 14.21 13.83 14.11 100,904 +0.20(+1.43%)
Oct 13, 2016 13.88 14.09 13.79 13.91 100,397 +0.00(+0.00%)
Oct 12, 2016 13.62 13.94 13.62 13.91 82,520 +0.28(+2.08%)
Oct 11, 2016 13.81 13.81 13.56 13.63 106,771 -0.16(-1.17%)
Oct 10, 2016 13.68 13.85 13.68 13.79 90,872 +0.15(+1.12%)
Oct 07, 2016 13.71 13.98 13.59 13.64 135,021 -0.11(-0.84%)
Oct 06, 2016 13.32 14.04 13.26 13.75 287,755 +0.41(+3.04%)
Oct 05, 2016 14.14 14.20 13.30 13.35 457,485 -0.70(-4.96%)
Oct 04, 2016 14.71 14.71 13.69 14.04 405,265 -0.74(-5.02%)
Oct 03, 2016 15.05 15.06 14.73 14.79 128,753 -0.27(-1.78%)
Sep 30, 2016 15.23 15.31 15.02 15.06 148,166 -0.09(-0.61%)
Sep 29, 2016 15.45 15.45 15.14 15.15 143,677 -0.31(-2.03%)
Sep 28, 2016 15.53 15.61 15.32 15.46 104,768 -0.09(-0.59%)
Sep 27, 2016 16.00 16.00 15.49 15.55 131,924 -0.38(-2.40%)
Sep 26, 2016 16.07 16.20 15.92 15.94 157,373 -0.05(-0.29%)
Sep 23, 2016 15.41 16.06 15.30 15.98 214,371 +0.69(+4.51%)
Sep 22, 2016 15.41 15.60 15.19 15.29 170,200 -0.01(-0.05%)
Sep 21, 2016 15.14 15.34 14.87 15.30 150,749 +0.28(+1.89%)
Sep 20, 2016 15.37 15.37 15.00 15.02 97,852 -0.25(-1.65%)
Sep 19, 2016 15.14 15.28 15.06 15.27 115,171 +0.25(+1.63%)
Sep 16, 2016 14.77 15.08 14.66 15.02 506,639 +0.25(+1.71%)
Sep 15, 2016 14.66 14.79 14.54 14.77 169,393 +0.11(+0.78%)
Sep 14, 2016 14.45 14.80 14.43 14.66 159,838 +0.31(+2.13%)
Sep 13, 2016 14.95 15.04 14.35 14.35 229,944 -0.73(-4.84%)
Sep 12, 2016 14.78 15.17 14.55 15.08 236,670 +0.23(+1.58%)
Sep 09, 2016 15.63 15.63 14.82 14.85 272,364 -0.82(-5.23%)
Sep 08, 2016 16.22 16.26 15.61 15.66 177,084 -0.54(-3.32%)
Sep 07, 2016 15.88 16.27 15.77 16.20 442,154 +0.41(+2.59%)
Sep 06, 2016 15.96 16.02 15.69 15.79 133,644 -0.20(-1.23%)
Sep 02, 2016 15.70 15.99 15.99 15.99 120,473 +0.29(+1.83%)
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.