Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

36.86 -0.22 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.73 15.93 15.61 15.86 198,920 +0.16(+1.01%)
Aug 30, 2016 15.64 15.88 15.51 15.70 250,703 +0.01(+0.05%)
Aug 29, 2016 15.59 15.74 15.49 15.69 246,418 +0.08(+0.49%)
Aug 26, 2016 15.97 16.12 15.39 15.61 238,405 -0.24(-1.53%)
Aug 25, 2016 15.79 16.06 15.77 15.86 251,962 +0.02(+0.14%)
Aug 24, 2016 15.85 15.87 15.35 15.83 242,636 +0.10(+0.63%)
Aug 23, 2016 15.81 15.86 15.58 15.73 128,471 +0.02(+0.10%)
Aug 22, 2016 15.70 15.83 15.49 15.72 165,481 -0.05(-0.34%)
Aug 19, 2016 15.92 15.97 15.68 15.77 158,264 -0.11(-0.72%)
Aug 18, 2016 16.00 16.21 15.83 15.89 270,221 -0.04(-0.24%)
Aug 17, 2016 16.08 16.17 15.81 15.92 274,214 +0.01(+0.05%)
Aug 16, 2016 15.62 16.25 15.57 15.92 432,655 +0.45(+2.89%)
Aug 15, 2016 15.09 15.52 15.09 15.47 309,850 +0.42(+2.77%)
Aug 12, 2016 14.57 15.35 14.57 15.05 268,242 +0.49(+3.39%)
Aug 11, 2016 14.75 14.94 14.43 14.56 150,693 -0.30(-1.99%)
Aug 10, 2016 15.07 15.14 14.67 14.85 115,677 -0.19(-1.26%)
Aug 09, 2016 14.67 15.67 14.57 15.04 225,986 +0.47(+3.23%)
Aug 08, 2016 14.60 14.70 14.49 14.57 87,712 +0.05(+0.37%)
Aug 05, 2016 14.56 14.63 14.41 14.52 110,475 -0.05(-0.31%)
Aug 04, 2016 14.48 14.58 14.25 14.57 120,395 -0.02(-0.10%)
Aug 03, 2016 14.56 14.64 14.16 14.58 126,851 +0.08(+0.58%)
Aug 02, 2016 14.89 14.91 14.44 14.50 141,767 -0.33(-2.25%)
Aug 01, 2016 14.76 14.88 14.49 14.83 113,921 +0.05(+0.36%)
Jul 29, 2016 14.74 14.94 14.68 14.78 156,573 +0.11(+0.78%)
Jul 28, 2016 14.69 14.85 14.66 14.67 78,224 -0.10(-0.67%)
Jul 27, 2016 15.17 15.17 14.67 14.76 89,974 -0.32(-2.11%)
Jul 26, 2016 14.88 15.12 14.87 15.08 125,153 +0.16(+1.07%)
Jul 25, 2016 15.01 15.04 14.86 14.92 94,940 +0.00(+0.00%)
Jul 22, 2016 14.75 15.00 14.75 14.92 70,447 +0.14(+0.92%)
Jul 21, 2016 14.83 14.92 14.62 14.79 96,345 -0.04(-0.26%)
Jul 20, 2016 14.67 14.89 14.63 14.82 72,308 +0.18(+1.24%)
Jul 19, 2016 14.67 14.78 14.57 14.64 88,096 -0.03(-0.21%)
Jul 18, 2016 14.51 14.80 14.46 14.67 97,530 +0.11(+0.73%)
Jul 15, 2016 14.50 14.60 14.16 14.57 171,132 +0.08(+0.52%)
Jul 14, 2016 14.86 14.89 14.41 14.49 191,357 -0.36(-2.40%)
Jul 13, 2016 15.02 15.05 14.79 14.85 167,760 -0.08(-0.51%)
Jul 12, 2016 15.01 15.07 14.66 14.92 115,044 -0.05(-0.35%)
Jul 11, 2016 15.00 15.05 14.73 14.98 111,259 +0.02(+0.15%)
Jul 08, 2016 14.78 14.92 14.78 14.95 176,856 +0.17(+1.18%)
Jul 07, 2016 14.82 14.85 14.58 14.78 147,053 -0.11(-0.76%)
Jul 06, 2016 14.73 14.98 14.66 14.89 148,176 +0.16(+1.08%)
Jul 05, 2016 14.33 14.81 14.25 14.73 295,814 +0.40(+2.80%)
Jul 01, 2016 13.80 14.33 14.33 14.33 224,454 +0.53(+3.85%)
Jun 30, 2016 13.62 13.82 13.58 13.80 189,875 +0.16(+1.17%)
Jun 29, 2016 13.80 13.91 13.58 13.64 243,385 -0.06(-0.44%)
Jun 28, 2016 13.76 14.06 13.64 13.70 296,837 +0.30(+2.26%)
Jun 27, 2016 13.59 13.61 12.99 13.40 294,816 -0.21(-1.56%)
Jun 24, 2016 12.63 13.67 12.53 13.61 525,661 +0.74(+5.77%)
Jun 23, 2016 12.86 12.95 12.75 12.87 107,155 +0.12(+0.95%)
Jun 22, 2016 12.84 12.91 12.75 12.75 77,475 -0.07(-0.53%)
Jun 21, 2016 12.76 12.91 12.73 12.81 122,086 -0.06(-0.47%)
Jun 20, 2016 12.85 13.03 12.69 12.88 196,611 +0.13(+1.01%)
Jun 17, 2016 12.49 12.93 12.32 12.75 329,509 +0.33(+2.69%)
Jun 16, 2016 11.83 12.43 11.83 12.41 273,073 +0.64(+5.48%)
Jun 15, 2016 11.45 11.84 11.45 11.77 127,145 +0.25(+2.17%)
Jun 14, 2016 11.53 11.66 11.45 11.52 95,405 -0.05(-0.39%)
Jun 13, 2016 11.50 11.72 11.48 11.56 201,264 +0.10(+0.90%)
Jun 10, 2016 11.39 11.48 11.26 11.46 153,013 +0.14(+1.26%)
Jun 09, 2016 11.19 11.39 11.18 11.32 139,703 +0.13(+1.14%)
Jun 08, 2016 10.98 11.20 10.98 11.19 127,586 +0.21(+1.91%)
Jun 07, 2016 11.00 11.06 10.94 10.98 90,490 -0.07(-0.61%)
Jun 06, 2016 11.05 11.09 10.96 11.05 125,903 +0.08(+0.75%)
Jun 03, 2016 10.90 11.00 10.82 10.97 295,352 +0.19(+1.81%)
Jun 02, 2016 10.63 10.84 10.62 10.77 104,832 +0.10(+0.91%)
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.