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

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2015 9.877 10.13 9.877 10.08 179,303 +0.15(+1.51%)
Apr 29, 2015 9.984 9.984 9.884 9.934 214,527 -0.02(-0.21%)
Apr 28, 2015 9.948 9.984 9.913 9.956 183,802 +0.00(+0.00%)
Apr 27, 2015 9.956 9.991 9.956 9.956 311,332 -0.01(-0.07%)
Apr 24, 2015 9.984 10.07 9.935 9.963 754,972 +0.07(+0.72%)
Apr 23, 2015 9.948 9.984 9.877 9.891 816,058 -0.06(-0.57%)
Apr 22, 2015 9.984 9.998 9.891 9.948 529,633 +0.01(+0.07%)
Apr 21, 2015 9.956 10.08 9.891 9.941 566,102 -0.05(-0.50%)
Apr 20, 2015 9.948 10.05 9.948 9.991 167,860 +0.04(+0.36%)
Apr 17, 2015 9.891 10.02 9.884 9.956 298,355 +0.01(+0.07%)
Apr 16, 2015 9.941 10.01 9.849 9.948 248,691 +0.01(+0.07%)
Apr 15, 2015 9.877 10.01 9.873 9.941 217,843 +0.05(+0.50%)
Apr 14, 2015 9.913 9.948 9.841 9.891 146,507 +0.01(+0.07%)
Apr 13, 2015 9.991 10.09 9.841 9.884 404,602 -0.12(-1.21%)
Apr 10, 2015 10.16 10.22 9.991 10.01 373,005 -0.15(-1.48%)
Apr 09, 2015 10.18 10.34 10.13 10.16 187,548 -0.14(-1.38%)
Apr 08, 2015 10.27 10.38 10.26 10.30 107,328 -0.08(-0.76%)
Apr 07, 2015 10.30 10.45 10.22 10.38 118,534 -0.01(-0.07%)
Apr 06, 2015 9.720 10.38 9.720 10.38 335,247 +0.46(+4.67%)
Apr 02, 2015 9.627 9.920 9.920 9.920 244,129 +0.04(+0.43%)
Apr 01, 2015 9.984 9.984 9.737 9.877 109,019 -0.11(-1.14%)
Mar 31, 2015 10.30 10.30 9.877 9.991 38,035 -0.31(-3.04%)
Mar 30, 2015 10.23 10.48 10.16 10.30 15,193 +0.14(+1.40%)
Mar 27, 2015 10.09 10.34 10.06 10.16 20,420 +0.00(+0.00%)
Mar 26, 2015 9.627 10.34 9.627 10.16 60,170 +0.57(+5.95%)
Mar 25, 2015 9.378 9.770 9.328 9.592 43,770 +0.26(+2.83%)
Mar 24, 2015 9.734 9.784 9.200 9.328 13,134 -0.48(-4.87%)
Mar 23, 2015 9.991 10.07 9.806 9.806 15,595 -0.53(-5.17%)
Mar 20, 2015 10.20 10.34 10.20 10.34 931 +0.00(+0.00%)
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.