Nexpoint Residential Trust Inc (NY: NXRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	74.78	76.60	74.65	75.96	142,302	+0.99(+1.32%)
Dec 30, 2021	75.06	75.94	74.88	74.97	241,822	+0.24(+0.32%)
Dec 29, 2021	74.27	75.32	73.49	74.74	125,368	+0.86(+1.17%)
Dec 28, 2021	72.99	74.67	72.99	73.88	116,304	+0.52(+0.70%)
Dec 27, 2021	71.91	73.50	71.63	73.36	129,479	+2.04(+2.86%)
Dec 23, 2021	72.04	72.30	70.50	71.32	85,281	-0.63(-0.88%)
Dec 22, 2021	71.75	72.37	71.01	71.95	145,357	+0.56(+0.79%)
Dec 21, 2021	71.49	71.96	70.92	71.39	117,870	+0.55(+0.78%)
Dec 20, 2021	70.34	71.33	68.94	70.84	198,007	-0.26(-0.37%)
Dec 17, 2021	69.36	71.63	69.36	71.10	580,682	+1.17(+1.67%)
Dec 16, 2021	70.64	70.99	68.97	69.93	112,738	-0.63(-0.89%)
Dec 15, 2021	69.15	71.32	68.88	70.56	195,119	+1.37(+1.98%)
Dec 14, 2021	70.53	70.94	68.58	69.19	170,755	-1.40(-1.99%)
Dec 13, 2021	69.97	70.90	69.22	70.60	107,721	+0.18(+0.26%)
Dec 10, 2021	70.68	70.86	69.66	70.42	82,233	+0.18(+0.26%)
Dec 09, 2021	71.27	71.27	70.23	70.24	80,733	-1.43(-2.00%)
Dec 08, 2021	71.06	72.08	70.47	71.67	92,712	+0.47(+0.66%)
Dec 07, 2021	72.12	72.43	71.05	71.20	152,871	-0.05(-0.06%)
Dec 06, 2021	70.99	71.72	70.25	71.25	158,531	+1.42(+2.04%)
Dec 03, 2021	69.23	70.05	68.48	69.82	100,095	+0.57(+0.82%)
Dec 02, 2021	66.32	69.50	66.32	69.25	100,477	+3.00(+4.53%)
Dec 01, 2021	68.27	69.37	66.17	66.25	99,649	-1.00(-1.49%)
Nov 30, 2021	68.68	68.85	66.91	67.25	180,506	-2.19(-3.16%)
Nov 29, 2021	69.36	70.07	68.74	69.44	75,109	+0.75(+1.09%)
Nov 26, 2021	69.79	70.08	68.13	68.69	53,036	-2.41(-3.39%)
Nov 24, 2021	69.88	71.46	69.88	71.10	81,435	+0.89(+1.27%)
Nov 23, 2021	69.17	70.52	69.17	70.21	64,489	+0.85(+1.22%)
Nov 22, 2021	69.25	70.56	68.68	69.36	63,163	+0.25(+0.37%)
Nov 19, 2021	70.00	70.08	68.83	69.11	123,900	-0.99(-1.41%)
Nov 18, 2021	69.78	70.30	69.58	70.10	87,210	+0.19(+0.27%)
Nov 17, 2021	70.59	70.59	67.84	69.91	92,359	-1.06(-1.49%)
Nov 16, 2021	71.76	72.61	70.74	70.97	247,871	-0.87(-1.21%)
Nov 15, 2021	70.59	71.85	70.15	71.83	148,464	+1.70(+2.42%)
Nov 12, 2021	69.31	70.67	68.46	70.14	110,193	+1.24(+1.81%)
Nov 11, 2021	68.03	69.21	67.61	68.89	83,119	+0.91(+1.34%)
Nov 10, 2021	67.67			67.98	91,815	+0.44(+0.65%)
Nov 09, 2021	67.71	67.76	66.77	67.54	96,007	+0.14(+0.21%)
Nov 08, 2021	67.48	68.01	66.85	67.39	74,648	+0.13(+0.19%)
Nov 05, 2021	64.86	67.54	64.86	67.27	88,397	+3.03(+4.72%)
Nov 04, 2021	65.78	65.78	64.04	64.24	84,140	-0.96(-1.48%)
Nov 03, 2021	64.04	65.90	64.04	65.20	127,925	+1.02(+1.59%)
Nov 02, 2021	66.16	66.16	63.22	64.18	119,022	+0.51(+0.79%)
Nov 01, 2021	64.12	63.86	62.90	63.68	102,331	-0.18(-0.28%)
Oct 29, 2021	63.88	64.43	63.63	63.86	148,371	-0.02(-0.03%)
Oct 28, 2021	63.77	64.65	63.69	63.88	120,536	+0.17(+0.27%)
Oct 27, 2021	63.66	64.66	63.49	63.71	70,468	-0.05(-0.08%)
Oct 26, 2021	64.76		63.72	63.76	86,138	-0.71(-1.10%)
Oct 25, 2021	63.97	64.82	62.94	64.47	89,608	+0.60(+0.93%)
Oct 22, 2021	62.51	64.05	62.51	63.88	103,130	+1.27(+2.03%)
Oct 21, 2021	61.96	62.79	61.75	62.61	82,397	+0.82(+1.33%)
Oct 20, 2021	60.27	62.00	60.04	61.79	84,669	+1.86(+3.10%)
Oct 19, 2021	59.74	60.04	59.26	59.93	89,840	+0.52(+0.88%)
Oct 18, 2021	59.20	59.65	59.04	59.41	53,465	+0.00(+0.00%)
Oct 15, 2021	60.66	60.87	59.40	59.41	81,699	-0.55(-0.92%)
Oct 14, 2021	59.40	60.00	58.91	59.96	90,364	+1.13(+1.92%)
Oct 13, 2021	58.49	58.91	58.03	58.83	101,601	+0.34(+0.59%)
Oct 12, 2021	57.15	58.65	56.91	58.49	70,651	+1.48(+2.59%)
Oct 11, 2021	57.49	57.73	56.66	57.01	90,696	-0.25(-0.44%)
Oct 08, 2021	58.03	58.12	57.13	57.26	84,414	-0.68(-1.17%)
Oct 07, 2021	57.92	58.45	57.68	57.94	147,374	+0.36(+0.63%)
Oct 06, 2021	56.29	57.72	56.17	57.58	68,472	+0.71(+1.25%)
Oct 05, 2021	57.04	57.28	55.95	56.86	61,272	-0.06(-0.11%)
Oct 04, 2021	56.45	57.19	56.29	56.93	61,091	+0.48(+0.85%)