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

Nexpoint Residential Trust Inc (NY: NXRT )

36.94 -0.14 (-0.38%)
Streaming Delayed Price Updated: 10:41 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 (%)
May 31, 2016 10.44 10.62 10.44 10.58 81,894 +0.06(+0.57%)
May 27, 2016 10.48 10.52 10.52 10.52 73,119 +0.00(+0.00%)
May 26, 2016 10.51 10.65 10.50 10.52 86,515 -0.07(-0.71%)
May 25, 2016 10.53 10.61 10.51 10.59 79,981 +0.02(+0.21%)
May 24, 2016 10.50 10.66 10.50 10.57 75,111 +0.07(+0.64%)
May 23, 2016 10.61 10.61 10.48 10.50 53,079 -0.09(-0.85%)
May 20, 2016 10.34 10.62 10.27 10.59 92,937 +0.32(+3.13%)
May 19, 2016 10.38 10.42 10.27 10.27 103,736 -0.12(-1.15%)
May 18, 2016 10.40 10.59 10.27 10.39 102,406 -0.07(-0.64%)
May 17, 2016 10.79 10.84 10.41 10.46 116,985 -0.31(-2.85%)
May 16, 2016 10.70 10.79 10.65 10.77 111,782 +0.07(+0.70%)
May 13, 2016 10.69 10.86 10.55 10.69 163,691 +0.02(+0.14%)
May 12, 2016 10.73 10.73 10.61 10.68 163,443 -0.04(-0.35%)
May 11, 2016 10.78 10.87 10.44 10.71 163,580 -0.04(-0.42%)
May 10, 2016 10.71 10.85 10.65 10.76 202,641 +0.19(+1.77%)
May 09, 2016 10.59 10.59 10.33 10.57 94,624 -0.01(-0.14%)
May 06, 2016 10.29 10.61 10.22 10.59 147,108 +0.25(+2.46%)
May 05, 2016 10.44 10.50 10.31 10.33 258,563 -0.14(-1.36%)
May 04, 2016 10.31 10.56 10.31 10.47 109,070 +0.08(+0.79%)
May 03, 2016 10.40 10.50 10.30 10.39 114,677 -0.07(-0.64%)
May 02, 2016 10.52 10.71 10.44 10.46 104,512 -0.06(-0.57%)
Apr 29, 2016 10.36 10.59 10.32 10.52 212,780 +0.08(+0.79%)
Apr 28, 2016 10.51 10.52 10.39 10.44 69,548 -0.07(-0.64%)
Apr 27, 2016 10.59 10.60 10.37 10.50 62,933 -0.11(-1.06%)
Apr 26, 2016 10.47 10.66 10.47 10.62 85,531 +0.17(+1.65%)
Apr 25, 2016 10.41 10.47 10.36 10.44 62,113 -0.02(-0.21%)
Apr 22, 2016 10.45 10.56 10.42 10.47 114,438 -0.01(-0.07%)
Apr 21, 2016 10.40 10.53 10.27 10.47 97,728 +0.10(+1.01%)
Apr 20, 2016 10.68 10.72 10.33 10.37 85,789 -0.34(-3.14%)
Apr 19, 2016 10.83 10.83 10.68 10.71 90,536 -0.10(-0.97%)
Apr 18, 2016 10.71 10.85 10.68 10.81 90,841 +0.10(+0.98%)
Apr 15, 2016 10.43 10.77 10.29 10.71 147,878 +0.21(+2.00%)
Apr 14, 2016 10.59 10.59 10.35 10.50 163,427 -0.15(-1.41%)
Apr 13, 2016 10.62 10.73 10.59 10.65 93,078 +0.04(+0.42%)
Apr 12, 2016 10.49 10.61 10.47 10.60 75,007 +0.09(+0.85%)
Apr 11, 2016 10.56 10.65 10.50 10.51 83,932 +0.01(+0.07%)
Apr 08, 2016 10.55 10.59 10.34 10.50 84,272 -0.02(-0.21%)
Apr 07, 2016 10.38 10.58 10.38 10.53 131,164 +0.10(+0.93%)
Apr 06, 2016 10.12 10.47 9.950 10.43 327,193 +0.34(+3.34%)
Apr 05, 2016 9.965 10.11 9.822 10.09 142,173 +0.08(+0.82%)
Apr 04, 2016 10.02 10.06 9.815 10.01 250,481 +0.04(+0.45%)
Apr 01, 2016 9.703 9.994 9.635 9.965 192,432 +0.17(+1.76%)
Mar 31, 2016 9.755 9.837 9.620 9.792 111,774 +0.07(+0.69%)
Mar 30, 2016 9.770 9.852 9.620 9.725 111,162 +0.00(+0.00%)
Mar 29, 2016 9.478 9.763 9.463 9.725 75,634 +0.20(+2.12%)
Mar 28, 2016 9.306 9.601 9.306 9.523 84,472 +0.25(+2.74%)
Mar 24, 2016 9.261 9.269 9.269 9.269 52,667 +0.05(+0.57%)
Mar 23, 2016 9.426 9.673 9.164 9.216 75,616 -0.25(-2.61%)
Mar 22, 2016 9.620 9.763 9.403 9.463 88,293 -0.22(-2.32%)
Mar 21, 2016 9.628 9.835 9.613 9.688 146,257 +0.14(+1.49%)
Mar 18, 2016 9.972 10.00 9.516 9.546 730,716 -0.37(-3.70%)
Mar 17, 2016 9.725 10.01 9.725 9.912 101,334 +0.23(+2.40%)
Mar 16, 2016 9.478 9.740 9.467 9.680 93,772 +0.10(+1.06%)
Mar 15, 2016 9.365 9.601 9.336 9.579 99,231 +0.10(+1.09%)
Mar 14, 2016 9.446 9.601 9.402 9.475 79,116 -0.05(-0.54%)
Mar 11, 2016 9.350 9.773 9.269 9.527 118,870 +0.28(+3.03%)
Mar 10, 2016 9.034 9.299 8.894 9.247 154,305 +0.22(+2.45%)
Mar 09, 2016 9.041 9.117 8.967 9.026 77,321 +0.06(+0.66%)
Mar 08, 2016 9.056 9.093 8.909 8.967 102,114 -0.16(-1.77%)
Mar 07, 2016 9.026 9.277 9.026 9.129 86,401 +0.09(+0.98%)
Mar 04, 2016 9.225 9.277 9.019 9.041 74,986 -0.24(-2.54%)
Mar 03, 2016 8.997 9.299 8.945 9.277 155,478 +0.29(+3.19%)
Mar 02, 2016 8.901 9.004 8.872 8.990 54,361 +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.