Nexpoint Residential Trust Inc (NY: NXRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	46.40	46.98	46.25	46.48	94,200	+0.30(+0.65%)
Nov 21, 2024	45.90	46.31	45.78	46.18	84,149	+0.41(+0.90%)
Nov 20, 2024	45.87	46.41	45.38	45.77	104,749	-0.35(-0.76%)
Nov 19, 2024	45.32	46.15	45.16	46.12	136,396	+0.72(+1.59%)
Nov 18, 2024	45.53	45.96	45.14	45.40	89,022	-0.13(-0.29%)
Nov 15, 2024	45.13	45.55	44.65	45.53	103,777	+0.44(+0.98%)
Nov 14, 2024	45.94	46.09	45.07	45.09	91,749	-0.92(-2.00%)
Nov 13, 2024	46.34	46.72	45.91	46.01	84,003	+0.14(+0.31%)
Nov 12, 2024	46.15	46.91	45.75	45.87	140,812	-0.66(-1.42%)
Nov 11, 2024	46.20	46.85	46.01	46.53	96,461	+0.43(+0.93%)
Nov 08, 2024	44.76	46.38	44.76	46.10	119,007	+1.59(+3.57%)
Nov 07, 2024	43.75	44.74	43.21	44.51	119,925	+0.82(+1.88%)
Nov 06, 2024	43.67	44.91	42.99	43.69	243,352	+1.37(+3.24%)
Nov 05, 2024	41.04	42.43	40.81	42.32	164,680	+1.13(+2.74%)
Nov 04, 2024	40.81	41.63	40.70	41.19	175,903	+0.43(+1.05%)
Nov 01, 2024	41.86	42.21	40.44	40.76	129,112	-0.89(-2.14%)
Oct 31, 2024	42.44	42.68	41.64	41.65	162,939	-1.04(-2.44%)
Oct 30, 2024	42.65	43.09	42.20	42.69	153,484	-0.31(-0.72%)
Oct 29, 2024	43.94	43.94	42.65	43.00	151,318	+0.00(+0.00%)
Oct 28, 2024	43.42	43.88	42.78	43.00	112,393	-0.19(-0.44%)
Oct 25, 2024	44.27	44.27	43.13	43.19	67,443	-0.73(-1.66%)
Oct 24, 2024	44.57	44.59	43.76	43.92	112,916	-0.44(-0.99%)
Oct 23, 2024	44.08	44.75	43.97	44.36	134,491	+0.25(+0.57%)
Oct 22, 2024	43.97	44.31	43.85	44.11	55,811	+0.06(+0.14%)
Oct 21, 2024	44.95	44.99	43.75	44.05	110,279	-0.63(-1.41%)
Oct 18, 2024	44.80	45.09	44.30	44.68	105,800	-0.05(-0.11%)
Oct 17, 2024	45.03	45.40	44.45	44.73	128,996	-0.42(-0.93%)
Oct 16, 2024	43.82	45.24	43.81	45.15	147,671	+1.71(+3.94%)
Oct 15, 2024	43.37	44.10	43.31	43.44	97,863	+0.24(+0.56%)
Oct 14, 2024	42.56	43.42	42.13	43.20	80,860	+0.47(+1.10%)
Oct 11, 2024	42.38	42.78	42.25	42.73	106,931	+0.61(+1.45%)
Oct 10, 2024	41.96	42.41	41.44	42.12	147,310	-0.07(-0.17%)
Oct 09, 2024	42.44	42.45	41.62	42.19	100,708	-0.25(-0.59%)
Oct 08, 2024	42.78	42.87	41.91	42.44	120,006	-0.11(-0.26%)
Oct 07, 2024	42.39	42.62	42.04	42.55	139,810	-0.21(-0.49%)
Oct 04, 2024	42.87	42.87	42.10	42.76	87,923	-0.01(-0.02%)
Oct 03, 2024	43.05	43.35	42.32	42.77	95,176	-0.35(-0.81%)
Oct 02, 2024	43.06	43.35	42.72	43.12	79,752	-0.22(-0.51%)
Oct 01, 2024	44.16	44.27	43.12	43.34	97,749	-0.67(-1.52%)
Sep 30, 2024	43.14	44.48	43.14	44.01	213,448	+0.61(+1.41%)
Sep 27, 2024	44.19	44.19	43.10	43.40	132,406	-0.37(-0.85%)
Sep 26, 2024	45.27	45.29	43.68	43.77	112,639	-1.15(-2.56%)
Sep 25, 2024	45.48	45.48	44.69	44.92	92,137	-0.48(-1.06%)
Sep 24, 2024	44.74	45.71	44.65	45.40	177,246	+0.42(+0.93%)
Sep 23, 2024	45.15	45.39	44.81	44.98	158,487	+0.12(+0.27%)
Sep 20, 2024	45.40	45.55	44.61	44.86	642,810	-0.91(-1.99%)
Sep 19, 2024	46.27	46.27	45.28	45.77	141,025	+0.35(+0.77%)
Sep 18, 2024	45.92	46.28	45.25	45.42	148,560	-0.52(-1.13%)
Sep 17, 2024	46.81	46.81	45.79	45.94	113,203	-0.57(-1.23%)
Sep 16, 2024	46.18	46.76	45.95	46.51	179,776	+0.61(+1.33%)
Sep 13, 2024	45.67	45.99	45.37	45.90	107,309	+0.84(+1.87%)
Sep 12, 2024	44.78	45.16	44.58	45.06	88,623	+0.34(+0.75%)
Sep 11, 2024	44.97	44.97	44.50	44.72	92,389	-0.70(-1.55%)
Sep 10, 2024	44.40	45.47	44.37	45.42	101,719	+1.21(+2.73%)
Sep 09, 2024	44.35	44.43	43.79	44.22	106,289	-0.22(-0.49%)
Sep 06, 2024	45.38	45.38	44.11	44.43	112,795	-1.01(-2.22%)
Sep 05, 2024	45.74	46.09	45.34	45.44	82,927	+0.22(+0.48%)
Sep 04, 2024	46.40	47.00	45.12	45.23	173,028	-1.46(-3.14%)