Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.73 24.65 22.73 24.52 231,556 +1.80(+7.93%)
Jul 30, 2018 22.66 22.82 22.50 22.71 49,030 +0.07(+0.29%)
Jul 27, 2018 23.18 23.21 22.59 22.65 59,719 -0.52(-2.23%)
Jul 26, 2018 23.08 23.30 23.01 23.16 45,423 +0.08(+0.35%)
Jul 25, 2018 23.07 23.31 23.05 23.08 45,448 +0.07(+0.28%)
Jul 24, 2018 23.17 23.17 22.93 23.02 99,426 -0.11(-0.46%)
Jul 23, 2018 23.21 23.26 22.87 23.12 50,753 -0.16(-0.67%)
Jul 20, 2018 23.27 23.38 23.09 23.28 73,801 +0.02(+0.07%)
Jul 19, 2018 22.65 23.28 22.65 23.26 99,540 +0.58(+2.56%)
Jul 18, 2018 22.87 22.89 22.61 22.68 55,422 -0.17(-0.75%)
Jul 17, 2018 23.16 23.31 22.76 22.85 89,576 -0.22(-0.96%)
Jul 16, 2018 23.03 23.11 22.81 23.07 106,653 +0.07(+0.32%)
Jul 13, 2018 23.16 23.24 23.00 23.00 48,829 -0.16(-0.71%)
Jul 12, 2018 23.11 23.30 23.08 23.16 45,851 +0.07(+0.28%)
Jul 11, 2018 23.41 23.57 23.07 23.10 69,718 -0.38(-1.60%)
Jul 10, 2018 23.56 23.73 23.42 23.48 127,062 -0.05(-0.21%)
Jul 09, 2018 23.61 23.61 23.36 23.52 70,652 -0.08(-0.35%)
Jul 06, 2018 23.54 23.62 23.44 23.61 91,189 +0.20(+0.84%)
Jul 05, 2018 23.30 23.43 23.12 23.41 81,166 +0.16(+0.67%)
Jul 03, 2018 23.25 23.25 23.25 0 +0.06(+0.25%)
Jul 02, 2018 23.26 23.43 22.71 23.20 136,695 -0.10(-0.42%)
Jun 29, 2018 23.25 23.47 23.08 23.30 95,178 +0.00(+0.00%)
Jun 28, 2018 23.20 23.57 23.20 23.30 105,213 +0.07(+0.28%)
Jun 27, 2018 23.13 23.46 22.97 23.23 176,367 +0.16(+0.67%)
Jun 26, 2018 22.86 23.17 22.77 23.07 112,020 +0.25(+1.11%)
Jun 25, 2018 22.62 22.85 22.57 22.82 113,698 +0.25(+1.12%)
Jun 22, 2018 22.21 22.64 22.19 22.57 219,472 +0.33(+1.47%)
Jun 21, 2018 22.36 22.36 22.09 22.24 61,101 -0.05(-0.22%)
Jun 20, 2018 22.03 22.60 22.03 22.29 154,127 +0.34(+1.57%)
Jun 19, 2018 22.08 22.29 21.92 21.94 74,405 -0.19(-0.85%)
Jun 18, 2018 22.11 22.33 21.99 22.13 39,750 +0.02(+0.11%)
Jun 15, 2018 22.21 22.04 22.11 121,729 -0.11(-0.48%)
Jun 14, 2018 22.00 22.30 21.94 22.21 70,824 +0.34(+1.57%)
Jun 13, 2018 22.63 22.69 21.77 21.87 78,332 -0.67(-2.95%)
Jun 12, 2018 22.52 22.80 22.34 22.54 84,729 +0.06(+0.25%)
Jun 11, 2018 22.66 22.76 22.36 22.48 87,475 -0.05(-0.22%)
Jun 08, 2018 22.42 22.70 22.38 22.53 118,460 +0.10(+0.43%)
Jun 07, 2018 22.24 22.63 22.20 22.43 70,809 +0.13(+0.58%)
Jun 06, 2018 22.21 22.30 82,177 -0.28(-1.26%)
Jun 05, 2018 23.23 23.23 22.46 22.58 90,975 -0.20(-0.89%)
Jun 04, 2018 22.58 22.87 22.58 22.79 82,229 +0.21(+0.93%)
Jun 01, 2018 22.61 22.77 22.54 22.58 72,043 +0.09(+0.40%)
May 31, 2018 22.81 22.90 22.40 22.49 123,063 -0.32(-1.39%)
May 30, 2018 22.67 23.06 22.44 22.80 75,752 +0.15(+0.68%)
May 29, 2018 22.49 22.67 22.31 22.65 74,069 +0.06(+0.29%)
May 25, 2018 22.58 22.58 22.58 0 +0.28(+1.27%)
May 24, 2018 22.72 22.75 22.24 22.30 40,746 -0.45(-1.96%)
May 23, 2018 22.02 22.78 22.02 22.75 68,054 +0.71(+3.20%)
May 22, 2018 22.24 22.27 22.02 22.04 117,390 -0.20(-0.91%)
May 21, 2018 22.05 22.41 21.98 22.24 52,029 +0.20(+0.92%)
May 18, 2018 22.00 22.21 21.98 22.04 111,257 +0.13(+0.59%)
May 17, 2018 21.72 21.93 21.58 21.91 53,074 +0.19(+0.90%)
May 16, 2018 21.82 21.95 21.63 21.72 62,745 -0.02(-0.07%)
May 15, 2018 22.04 22.07 21.64 21.73 77,272 -0.39(-1.76%)
May 14, 2018 22.41 22.63 22.09 22.12 51,403 -0.25(-1.12%)
May 11, 2018 22.87 23.03 22.37 22.37 80,412 -0.49(-2.16%)
May 10, 2018 23.14 23.16 22.83 22.87 58,661 -0.23(-0.98%)
May 09, 2018 22.84 23.16 22.72 23.10 66,736 +0.24(+1.03%)
May 08, 2018 22.82 23.04 22.75 22.86 100,451 -0.06(-0.28%)
May 07, 2018 22.49 22.99 22.41 22.93 84,083 +0.56(+2.50%)
May 04, 2018 21.87 22.50 21.87 22.37 80,675 +0.47(+2.15%)
May 03, 2018 21.94 22.11 21.85 21.90 107,178 -0.05(-0.22%)
May 02, 2018 21.27 22.07 21.26 21.94 79,847 +0.66(+3.09%)
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.