Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

36.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.72 24.63 22.72 24.50 231,690 +1.80(+7.93%)
Jul 30, 2018 22.64 22.81 22.49 22.70 49,058 +0.07(+0.29%)
Jul 27, 2018 23.17 23.20 22.58 22.64 59,754 -0.52(-2.23%)
Jul 26, 2018 23.07 23.29 23.00 23.15 45,449 +0.08(+0.35%)
Jul 25, 2018 23.05 23.29 23.04 23.07 45,474 +0.07(+0.28%)
Jul 24, 2018 23.16 23.16 22.91 23.00 99,484 -0.11(-0.46%)
Jul 23, 2018 23.19 23.25 22.86 23.11 50,782 -0.16(-0.67%)
Jul 20, 2018 23.26 23.36 23.08 23.27 73,843 +0.02(+0.07%)
Jul 19, 2018 22.64 23.27 22.64 23.25 99,597 +0.58(+2.56%)
Jul 18, 2018 22.86 22.87 22.59 22.67 55,454 -0.17(-0.75%)
Jul 17, 2018 23.15 23.30 22.74 22.84 89,627 -0.22(-0.96%)
Jul 16, 2018 23.02 23.09 22.80 23.06 106,714 +0.07(+0.32%)
Jul 13, 2018 23.14 23.22 22.99 22.99 48,858 -0.16(-0.71%)
Jul 12, 2018 23.09 23.29 23.07 23.15 45,877 +0.07(+0.28%)
Jul 11, 2018 23.40 23.56 23.05 23.09 69,758 -0.38(-1.60%)
Jul 10, 2018 23.54 23.72 23.40 23.46 127,136 -0.05(-0.21%)
Jul 09, 2018 23.59 23.59 23.35 23.51 70,693 -0.08(-0.35%)
Jul 06, 2018 23.53 23.61 23.43 23.59 91,242 +0.20(+0.84%)
Jul 05, 2018 23.28 23.42 23.10 23.40 81,213 +0.16(+0.67%)
Jul 03, 2018 23.24 23.24 23.24 0 +0.06(+0.25%)
Jul 02, 2018 23.25 23.42 22.69 23.18 136,773 -0.10(-0.42%)
Jun 29, 2018 23.23 23.45 23.07 23.28 95,232 +0.00(+0.00%)
Jun 28, 2018 23.18 23.55 23.18 23.28 105,273 +0.07(+0.28%)
Jun 27, 2018 23.12 23.45 22.95 23.22 176,469 +0.16(+0.67%)
Jun 26, 2018 22.85 23.16 22.76 23.06 112,085 +0.25(+1.11%)
Jun 25, 2018 22.60 22.83 22.55 22.81 113,764 +0.25(+1.12%)
Jun 22, 2018 22.20 22.63 22.18 22.55 219,598 +0.33(+1.47%)
Jun 21, 2018 22.35 22.35 22.08 22.23 61,136 -0.05(-0.22%)
Jun 20, 2018 22.01 22.59 22.01 22.28 154,216 +0.34(+1.57%)
Jun 19, 2018 22.07 22.28 21.91 21.93 74,448 -0.19(-0.85%)
Jun 18, 2018 22.10 22.32 21.98 22.12 39,773 +0.02(+0.11%)
Jun 15, 2018 22.20 22.03 22.10 121,799 -0.11(-0.48%)
Jun 14, 2018 21.99 22.29 21.93 22.20 70,865 +0.34(+1.57%)
Jun 13, 2018 22.61 22.68 21.75 21.86 78,378 -0.66(-2.95%)
Jun 12, 2018 22.51 22.78 22.33 22.52 84,778 +0.06(+0.25%)
Jun 11, 2018 22.64 22.75 22.34 22.47 87,526 -0.05(-0.22%)
Jun 08, 2018 22.41 22.69 22.37 22.51 118,529 +0.10(+0.43%)
Jun 07, 2018 22.23 22.61 22.19 22.42 70,850 +0.13(+0.58%)
Jun 06, 2018 22.20 22.29 82,225 -0.28(-1.26%)
Jun 05, 2018 23.22 23.22 22.45 22.57 91,027 -0.20(-0.89%)
Jun 04, 2018 22.56 22.86 22.56 22.77 82,276 +0.21(+0.93%)
Jun 01, 2018 22.60 22.76 22.52 22.56 72,085 +0.09(+0.40%)
May 31, 2018 22.80 22.89 22.39 22.47 123,134 -0.32(-1.39%)
May 30, 2018 22.65 23.05 22.43 22.79 75,796 +0.15(+0.68%)
May 29, 2018 22.47 22.66 22.30 22.64 74,111 +0.06(+0.29%)
May 25, 2018 22.57 22.57 22.57 0 +0.28(+1.27%)
May 24, 2018 22.71 22.73 22.22 22.29 40,770 -0.45(-1.96%)
May 23, 2018 22.01 22.77 22.01 22.73 68,093 +0.71(+3.20%)
May 22, 2018 22.23 22.26 22.00 22.03 117,458 -0.20(-0.91%)
May 21, 2018 22.04 22.39 21.96 22.23 52,059 +0.20(+0.92%)
May 18, 2018 21.99 22.20 21.97 22.03 111,321 +0.13(+0.59%)
May 17, 2018 21.70 21.91 21.57 21.90 53,105 +0.19(+0.90%)
May 16, 2018 21.81 21.94 21.61 21.70 62,781 -0.02(-0.07%)
May 15, 2018 22.03 22.06 21.63 21.72 77,317 -0.39(-1.76%)
May 14, 2018 22.40 22.61 22.08 22.11 51,433 -0.25(-1.12%)
May 11, 2018 22.86 23.02 22.35 22.36 80,458 -0.49(-2.16%)
May 10, 2018 23.13 23.15 22.81 22.86 58,695 -0.23(-0.98%)
May 09, 2018 22.82 23.15 22.71 23.08 66,775 +0.24(+1.03%)
May 08, 2018 22.81 23.03 22.73 22.85 100,509 -0.06(-0.28%)
May 07, 2018 22.47 22.98 22.39 22.91 84,131 +0.56(+2.50%)
May 04, 2018 21.86 22.48 21.86 22.35 80,721 +0.47(+2.15%)
May 03, 2018 21.93 22.10 21.84 21.88 107,239 -0.05(-0.22%)
May 02, 2018 21.26 22.05 21.25 21.93 79,893 +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.