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

Nexpoint Residential Trust Inc (NY: NXRT )

37.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2015 10.84 10.86 10.78 10.79 125,617 -0.04(-0.33%)
May 28, 2015 10.67 10.84 10.67 10.83 153,040 +0.11(+1.00%)
May 27, 2015 10.68 10.80 10.61 10.72 217,786 +0.09(+0.87%)
May 26, 2015 10.63 10.64 10.58 10.63 99,122 +0.01(+0.07%)
May 22, 2015 10.51 10.62 10.62 10.62 136,095 +0.06(+0.54%)
May 21, 2015 10.52 10.66 10.46 10.56 331,955 +0.09(+0.82%)
May 20, 2015 10.46 10.51 10.46 10.48 166,380 -0.01(-0.14%)
May 19, 2015 10.37 10.51 10.37 10.49 223,313 +0.08(+0.75%)
May 18, 2015 10.33 10.42 10.33 10.41 218,742 +0.03(+0.27%)
May 15, 2015 10.24 10.45 10.24 10.38 95,568 +0.12(+1.18%)
May 14, 2015 10.11 10.49 10.11 10.26 523,160 -0.10(-0.96%)
May 13, 2015 10.11 10.37 10.11 10.36 210,370 +0.09(+0.83%)
May 12, 2015 10.12 10.30 10.12 10.28 151,534 -0.01(-0.14%)
May 11, 2015 10.09 10.30 10.09 10.29 156,160 +0.11(+1.05%)
May 08, 2015 10.04 10.21 9.993 10.19 210,361 +0.16(+1.64%)
May 07, 2015 10.04 10.06 9.978 10.02 235,842 -0.05(-0.50%)
May 06, 2015 10.09 10.15 10.04 10.07 112,487 -0.07(-0.70%)
May 05, 2015 10.19 10.19 10.09 10.14 109,507 -0.03(-0.28%)
May 04, 2015 10.01 10.18 10.01 10.17 122,278 -0.02(-0.21%)
May 01, 2015 10.05 10.22 9.921 10.19 475,891 +0.11(+1.13%)
Apr 30, 2015 9.871 10.12 9.871 10.08 179,406 +0.15(+1.51%)
Apr 29, 2015 9.978 9.978 9.878 9.928 214,650 -0.02(-0.21%)
Apr 28, 2015 9.943 9.978 9.907 9.950 183,908 +0.00(+0.00%)
Apr 27, 2015 9.950 9.985 9.950 9.950 311,511 -0.01(-0.07%)
Apr 24, 2015 9.978 10.06 9.929 9.957 755,408 +0.07(+0.72%)
Apr 23, 2015 9.943 9.978 9.871 9.886 816,529 -0.06(-0.57%)
Apr 22, 2015 9.978 9.993 9.886 9.943 529,938 +0.01(+0.07%)
Apr 21, 2015 9.950 10.07 9.886 9.936 566,428 -0.05(-0.50%)
Apr 20, 2015 9.943 10.04 9.943 9.985 167,957 +0.04(+0.36%)
Apr 17, 2015 9.886 10.01 9.878 9.950 298,527 +0.01(+0.07%)
Apr 16, 2015 9.936 10.000 9.843 9.943 248,834 +0.01(+0.07%)
Apr 15, 2015 9.871 10.01 9.868 9.936 217,969 +0.05(+0.50%)
Apr 14, 2015 9.907 9.943 9.836 9.886 146,591 +0.01(+0.07%)
Apr 13, 2015 9.985 10.09 9.836 9.878 404,835 -0.12(-1.21%)
Apr 10, 2015 10.16 10.21 9.985 10.000 373,220 -0.15(-1.47%)
Apr 09, 2015 10.18 10.33 10.13 10.15 187,656 -0.14(-1.39%)
Apr 08, 2015 10.26 10.38 10.25 10.29 107,390 -0.08(-0.76%)
Apr 07, 2015 10.30 10.44 10.21 10.37 118,602 -0.01(-0.07%)
Apr 06, 2015 9.715 10.38 9.715 10.38 335,440 +0.46(+4.67%)
Apr 02, 2015 9.622 9.914 9.914 9.914 244,270 +0.04(+0.43%)
Apr 01, 2015 9.978 9.978 9.731 9.871 109,082 -0.11(-1.14%)
Mar 31, 2015 10.30 10.30 9.871 9.985 38,057 -0.31(-3.04%)
Mar 30, 2015 10.23 10.48 10.16 10.30 15,202 +0.14(+1.40%)
Mar 27, 2015 10.09 10.33 10.05 10.16 20,432 +0.00(+0.00%)
Mar 26, 2015 9.622 10.33 9.622 10.16 60,204 +0.57(+5.95%)
Mar 25, 2015 9.372 9.764 9.323 9.586 43,796 +0.26(+2.83%)
Mar 24, 2015 9.729 9.779 9.194 9.323 13,142 -0.48(-4.87%)
Mar 23, 2015 9.985 10.06 9.800 9.800 15,604 -0.53(-5.17%)
Mar 20, 2015 10.19 10.33 10.19 10.33 931 +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.