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: 7:00 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 (%)
May 31, 2016 10.44 10.61 10.44 10.57 81,941 +0.06(+0.57%)
May 27, 2016 10.47 10.51 10.51 10.51 73,162 +0.00(+0.00%)
May 26, 2016 10.50 10.65 10.49 10.51 86,565 -0.07(-0.71%)
May 25, 2016 10.52 10.60 10.50 10.59 80,027 +0.02(+0.21%)
May 24, 2016 10.50 10.65 10.50 10.56 75,154 +0.07(+0.64%)
May 23, 2016 10.60 10.60 10.48 10.50 53,110 -0.09(-0.85%)
May 20, 2016 10.33 10.62 10.27 10.59 92,990 +0.32(+3.13%)
May 19, 2016 10.38 10.41 10.27 10.27 103,796 -0.12(-1.15%)
May 18, 2016 10.39 10.59 10.27 10.38 102,465 -0.07(-0.64%)
May 17, 2016 10.78 10.83 10.41 10.45 117,052 -0.31(-2.85%)
May 16, 2016 10.69 10.79 10.65 10.76 111,847 +0.07(+0.70%)
May 13, 2016 10.68 10.86 10.55 10.68 163,785 +0.01(+0.14%)
May 12, 2016 10.73 10.73 10.60 10.67 163,537 -0.04(-0.35%)
May 11, 2016 10.77 10.86 10.43 10.71 163,674 -0.04(-0.42%)
May 10, 2016 10.70 10.84 10.65 10.75 202,757 +0.19(+1.77%)
May 09, 2016 10.58 10.59 10.33 10.56 94,678 -0.01(-0.14%)
May 06, 2016 10.28 10.60 10.21 10.58 147,193 +0.25(+2.46%)
May 05, 2016 10.43 10.50 10.30 10.33 258,712 -0.14(-1.36%)
May 04, 2016 10.30 10.55 10.30 10.47 109,133 +0.08(+0.79%)
May 03, 2016 10.39 10.49 10.30 10.38 114,744 -0.07(-0.64%)
May 02, 2016 10.51 10.71 10.43 10.45 104,572 -0.06(-0.57%)
Apr 29, 2016 10.36 10.58 10.32 10.51 212,902 +0.08(+0.79%)
Apr 28, 2016 10.50 10.51 10.38 10.43 69,588 -0.07(-0.64%)
Apr 27, 2016 10.58 10.59 10.36 10.50 62,970 -0.11(-1.06%)
Apr 26, 2016 10.47 10.65 10.46 10.61 85,580 +0.17(+1.65%)
Apr 25, 2016 10.41 10.47 10.36 10.44 62,148 -0.02(-0.21%)
Apr 22, 2016 10.44 10.55 10.41 10.46 114,504 -0.01(-0.07%)
Apr 21, 2016 10.39 10.53 10.27 10.47 97,784 +0.10(+1.01%)
Apr 20, 2016 10.68 10.71 10.33 10.36 85,839 -0.34(-3.14%)
Apr 19, 2016 10.83 10.83 10.68 10.70 90,588 -0.10(-0.97%)
Apr 18, 2016 10.71 10.84 10.67 10.80 90,893 +0.10(+0.98%)
Apr 15, 2016 10.42 10.76 10.29 10.70 147,963 +0.21(+2.00%)
Apr 14, 2016 10.58 10.58 10.34 10.49 163,521 -0.15(-1.41%)
Apr 13, 2016 10.61 10.72 10.58 10.64 93,132 +0.04(+0.42%)
Apr 12, 2016 10.48 10.60 10.47 10.59 75,050 +0.09(+0.85%)
Apr 11, 2016 10.56 10.65 10.50 10.50 83,981 +0.01(+0.07%)
Apr 08, 2016 10.54 10.58 10.33 10.50 84,320 -0.02(-0.21%)
Apr 07, 2016 10.37 10.58 10.37 10.52 131,239 +0.10(+0.93%)
Apr 06, 2016 10.12 10.47 9.944 10.42 327,382 +0.34(+3.34%)
Apr 05, 2016 9.959 10.11 9.817 10.09 142,255 +0.08(+0.82%)
Apr 04, 2016 10.01 10.06 9.809 10.00 250,626 +0.04(+0.45%)
Apr 01, 2016 9.697 9.989 9.630 9.959 192,543 +0.17(+1.76%)
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%)
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.