Nexpoint Residential Trust Inc (NY: NXRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.97	46.42	45.56	46.18	116,836	+0.18(+0.39%)
May 27, 2021	46.30	46.84	46.01	46.01	298,454	-0.06(-0.14%)
May 26, 2021	46.18	46.28	45.37	46.07	212,958	+0.26(+0.56%)
May 25, 2021	45.85	46.27	45.77	45.81	103,061	+0.03(+0.06%)
May 24, 2021	44.79	46.03	44.79	45.78	105,874	+1.04(+2.33%)
May 21, 2021	44.91	45.07	44.37	44.74	335,740	+0.21(+0.48%)
May 20, 2021	43.93	44.73	43.76	44.53	92,592	+0.63(+1.44%)
May 19, 2021	44.06	44.45	43.52	43.89	95,605	-0.54(-1.22%)
May 18, 2021	44.87	45.44	44.33	44.44	72,640	-0.23(-0.52%)
May 17, 2021	44.70	44.91	44.46	44.67	72,362	-0.17(-0.38%)
May 14, 2021	44.93	45.02	44.26	44.84	81,836	+0.29(+0.64%)
May 13, 2021	43.43	44.93	43.43	44.55	107,120	+1.22(+2.82%)
May 12, 2021	43.79	44.42	43.00	43.33	138,278	-0.59(-1.34%)
May 11, 2021	44.43	45.00	43.66	43.92	98,884	-0.96(-2.14%)
May 10, 2021	44.67	45.65	44.50	44.88	111,615	+0.21(+0.48%)
May 07, 2021	43.91	44.68	43.91	44.67	160,080	+0.63(+1.44%)
May 06, 2021	43.05	44.05	42.95	44.04	88,363	+0.90(+2.09%)
May 05, 2021	43.30	43.45	42.68	43.14	90,105	-0.52(-1.18%)
May 04, 2021	44.44	44.60	43.44	43.65	117,038	-0.93(-2.08%)
May 03, 2021	45.25	45.29	44.19	44.58	155,291	-0.11(-0.24%)
Apr 30, 2021	43.72	44.98	43.72	44.69	118,532	+0.78(+1.79%)
Apr 29, 2021	44.46	44.76	43.71	43.90	81,700	-0.56(-1.26%)
Apr 28, 2021	45.56	45.56	44.32	44.46	105,644	-0.29(-0.66%)
Apr 27, 2021	44.46	45.61	44.14	44.76	120,465	-0.41(-0.91%)
Apr 26, 2021	45.12	46.01	45.10	45.17	82,388	+0.20(+0.46%)
Apr 23, 2021	45.05	45.48	44.59	44.96	99,338	-0.09(-0.20%)
Apr 22, 2021	44.53	45.43	44.43	45.05	119,689	+0.48(+1.08%)
Apr 21, 2021	45.25	45.52	44.55	44.57	95,403	-0.69(-1.54%)
Apr 20, 2021	43.65	45.27	43.65	45.27	147,653	+1.46(+3.34%)
Apr 19, 2021	43.12	44.00	42.93	43.81	104,465	+0.37(+0.86%)
Apr 16, 2021	43.95	43.95	43.22	43.43	65,215	-0.12(-0.29%)
Apr 15, 2021	42.85	43.58	42.70	43.56	55,490	+0.99(+2.32%)
Apr 14, 2021	42.66	43.07	42.52	42.57	73,375	-0.19(-0.44%)
Apr 13, 2021	42.02	42.77	41.93	42.75	78,863	+0.79(+1.89%)
Apr 12, 2021	41.48	41.96	41.30	41.96	60,406	+0.22(+0.53%)
Apr 09, 2021	41.49	41.84	41.09	41.74	78,348	+0.12(+0.28%)
Apr 08, 2021	41.73	41.89	41.52	41.62	77,358	+0.01(+0.02%)
Apr 07, 2021	41.43	41.77	41.34	41.61	89,260	-0.08(-0.19%)
Apr 06, 2021	41.85	41.85	41.13	41.69	93,001	+0.23(+0.56%)
Apr 05, 2021	41.75	42.06	40.99	41.46	152,271	-0.07(-0.17%)
Apr 01, 2021	41.43	41.61	40.77	41.53	109,216	+0.47(+1.15%)
Mar 31, 2021	40.94	41.55	40.51	41.06	159,660	+0.18(+0.44%)
Mar 30, 2021	40.84	41.73	40.70	40.88	211,032	-0.10(-0.24%)
Mar 29, 2021	41.44	41.85	40.77	40.98	149,195	-0.64(-1.54%)
Mar 26, 2021	41.21	41.89	41.13	41.62	193,626	+0.63(+1.54%)
Mar 25, 2021	40.06	41.00	39.48	40.99	134,188	+0.59(+1.46%)
Mar 24, 2021	40.78	41.91	40.26	40.40	198,406	-0.22(-0.55%)
Mar 23, 2021	39.75	41.05	39.75	40.62	232,055	+0.67(+1.67%)
Mar 22, 2021	39.82	40.04	39.20	39.96	153,063	-0.16(-0.40%)
Mar 19, 2021	40.89	40.99	39.93	40.12	385,905	-0.82(-2.00%)
Mar 18, 2021	40.75	41.45	40.50	40.94	136,151	+0.11(+0.26%)
Mar 17, 2021	40.39	40.88	39.80	40.83	135,826	+0.50(+1.24%)
Mar 16, 2021	41.16	41.16	40.11	40.33	121,925	-0.94(-2.27%)
Mar 15, 2021	40.08	41.60	40.08	41.27	163,744	+0.98(+2.43%)
Mar 12, 2021	39.51	40.49	39.51	40.29	160,625	+0.73(+1.85%)
Mar 11, 2021	38.77	39.55	38.57	39.55	166,857	+1.09(+2.83%)
Mar 10, 2021	38.44	39.06	38.44	38.47	141,587	-0.21(-0.55%)
Mar 09, 2021	38.91	39.10	38.33	38.68	174,005	+0.13(+0.34%)
Mar 08, 2021	37.34	39.07	37.07	38.55	327,265	+1.61(+4.36%)
Mar 05, 2021	37.35	37.60	35.75	36.94	161,068	-0.01(-0.02%)
Mar 04, 2021	37.69	38.02	36.69	36.95	164,383	-0.49(-1.30%)
Mar 03, 2021	36.77	38.30	36.77	37.43	547,552	+0.77(+2.10%)
Mar 02, 2021	36.51	37.00	36.06	36.66	90,076	+0.04(+0.12%)