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

Nexpoint Residential Trust Inc (NY: NXRT )

36.75 -0.33 (-0.89%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 14, 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 (%)
Mar 31, 2016 9.749 9.832 9.615 9.787 111,838 +0.07(+0.69%)
Mar 30, 2016 9.764 9.847 9.615 9.720 111,226 +0.00(+0.00%)
Mar 29, 2016 9.473 9.757 9.458 9.720 75,677 +0.20(+2.12%)
Mar 28, 2016 9.301 9.596 9.301 9.518 84,521 +0.25(+2.74%)
Mar 24, 2016 9.256 9.263 9.263 9.263 52,698 +0.05(+0.57%)
Mar 23, 2016 9.420 9.667 9.159 9.211 75,660 -0.25(-2.61%)
Mar 22, 2016 9.615 9.757 9.398 9.458 88,344 -0.22(-2.32%)
Mar 21, 2016 9.622 9.830 9.607 9.682 146,341 +0.14(+1.49%)
Mar 18, 2016 9.966 9.996 9.510 9.540 731,137 -0.37(-3.70%)
Mar 17, 2016 9.720 10.00 9.720 9.906 101,392 +0.23(+2.40%)
Mar 16, 2016 9.473 9.734 9.462 9.675 93,826 +0.10(+1.06%)
Mar 15, 2016 9.360 9.595 9.330 9.573 99,288 +0.10(+1.09%)
Mar 14, 2016 9.441 9.595 9.396 9.470 79,162 -0.05(-0.54%)
Mar 11, 2016 9.345 9.767 9.264 9.521 118,938 +0.28(+3.03%)
Mar 10, 2016 9.028 9.293 8.889 9.242 154,394 +0.22(+2.45%)
Mar 09, 2016 9.036 9.112 8.962 9.021 77,365 +0.06(+0.66%)
Mar 08, 2016 9.051 9.087 8.903 8.962 102,173 -0.16(-1.77%)
Mar 07, 2016 9.021 9.271 9.021 9.124 86,450 +0.09(+0.98%)
Mar 04, 2016 9.220 9.271 9.014 9.036 75,029 -0.24(-2.54%)
Mar 03, 2016 8.992 9.293 8.940 9.271 155,568 +0.29(+3.19%)
Mar 02, 2016 8.896 8.999 8.867 8.984 54,392 +0.07(+0.83%)
Mar 01, 2016 8.764 8.933 8.675 8.911 57,299 +0.20(+2.28%)
Feb 29, 2016 8.668 8.859 8.668 8.712 56,641 +0.03(+0.34%)
Feb 26, 2016 8.764 8.845 8.675 8.683 37,991 -0.07(-0.76%)
Feb 25, 2016 8.646 8.764 8.580 8.749 93,225 +0.18(+2.06%)
Feb 24, 2016 8.344 8.624 8.285 8.572 95,151 +0.12(+1.39%)
Feb 23, 2016 8.602 8.734 8.359 8.455 253,069 -0.23(-2.63%)
Feb 22, 2016 8.727 8.749 8.646 8.683 163,980 +0.07(+0.85%)
Feb 19, 2016 8.550 8.663 8.547 8.609 125,527 +0.00(+0.00%)
Feb 18, 2016 8.602 8.683 8.329 8.609 165,546 -0.01(-0.17%)
Feb 17, 2016 8.418 8.646 8.381 8.624 168,052 +0.32(+3.81%)
Feb 16, 2016 8.359 8.359 8.175 8.307 128,167 +0.02(+0.27%)
Feb 12, 2016 8.050 8.285 8.285 8.285 123,128 +0.23(+2.83%)
Feb 11, 2016 7.851 8.109 7.616 8.057 110,224 +0.10(+1.30%)
Feb 10, 2016 8.013 8.300 7.807 7.954 108,671 -0.01(-0.09%)
Feb 09, 2016 7.976 8.094 7.836 7.962 98,915 -0.11(-1.37%)
Feb 08, 2016 8.241 8.241 7.866 8.072 117,140 -0.30(-3.60%)
Feb 05, 2016 8.506 8.506 8.271 8.374 154,312 -0.14(-1.64%)
Feb 04, 2016 8.594 8.793 8.440 8.513 68,207 -0.13(-1.45%)
Feb 03, 2016 8.410 8.697 8.329 8.638 107,358 +0.23(+2.71%)
Feb 02, 2016 8.366 8.550 8.315 8.410 185,566 -0.29(-3.30%)
Feb 01, 2016 8.653 8.771 8.565 8.697 60,243 -0.06(-0.67%)
Jan 29, 2016 8.521 8.808 8.521 8.756 222,462 +0.32(+3.75%)
Jan 28, 2016 8.602 8.719 8.432 8.440 38,781 -0.17(-1.97%)
Jan 27, 2016 8.830 8.830 8.550 8.609 98,580 -0.22(-2.50%)
Jan 26, 2016 8.771 8.896 8.580 8.830 111,022 +0.13(+1.44%)
Jan 25, 2016 8.668 8.808 8.502 8.705 86,691 -0.06(-0.67%)
Jan 22, 2016 8.535 8.808 8.455 8.764 351,060 +0.34(+4.02%)
Jan 21, 2016 8.447 8.786 8.307 8.425 202,600 +0.08(+0.97%)
Jan 20, 2016 8.425 8.464 7.733 8.344 328,290 -0.18(-2.16%)
Jan 19, 2016 8.719 8.764 8.491 8.528 101,212 -0.13(-1.45%)
Jan 15, 2016 8.668 8.653 8.653 8.653 191,351 -0.22(-2.49%)
Jan 14, 2016 8.970 9.022 8.690 8.874 189,916 -0.13(-1.47%)
Jan 13, 2016 9.183 9.371 8.918 9.006 160,501 -0.18(-1.92%)
Jan 12, 2016 9.566 9.573 9.080 9.183 155,726 -0.35(-3.63%)
Jan 11, 2016 9.463 9.585 9.389 9.529 93,282 +0.08(+0.86%)
Jan 08, 2016 9.463 9.617 9.279 9.448 176,151 -0.01(-0.08%)
Jan 07, 2016 9.521 9.610 9.448 9.455 170,061 -0.22(-2.28%)
Jan 06, 2016 9.470 9.750 9.459 9.676 376,475 +0.11(+1.15%)
Jan 05, 2016 9.691 9.845 9.544 9.566 200,823 -0.10(-0.99%)
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.