Nexpoint Residential Trust Inc (NY: NXRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.54	35.21	33.39	34.94	942,282	+1.35(+4.02%)
Jun 27, 2019	33.66	33.87	33.38	33.59	104,168	-0.08(-0.25%)
Jun 26, 2019	34.57	34.57	33.49	33.67	170,970	-0.57(-1.68%)
Jun 25, 2019	33.98	34.47	33.98	34.25	132,514	+0.17(+0.50%)
Jun 24, 2019	34.65	34.65	34.00	34.08	84,750	-0.51(-1.49%)
Jun 21, 2019	34.30	34.98	33.96	34.59	147,764	+0.10(+0.29%)
Jun 20, 2019	34.05	34.68	34.05	34.49	122,674	+0.46(+1.34%)
Jun 19, 2019	33.82	34.14	33.55	34.03	77,714	+0.16(+0.47%)
Jun 18, 2019	34.36	34.49	33.71	33.87	51,096	-0.40(-1.16%)
Jun 17, 2019	34.09	34.47	33.84	34.27	81,837	+0.14(+0.42%)
Jun 14, 2019	34.04	34.37	33.82	34.13	64,343	+0.22(+0.65%)
Jun 13, 2019	33.75	34.14	33.68	33.91	61,396	+0.28(+0.84%)
Jun 12, 2019	33.71	33.94	33.56	33.63	59,425	-0.10(-0.30%)
Jun 11, 2019	33.71	33.83	33.41	33.73	103,759	+0.03(+0.10%)
Jun 10, 2019	33.90	33.92	33.52	33.69	55,626	-0.20(-0.59%)
Jun 07, 2019	33.94	34.08	33.76	33.89	40,447	+0.18(+0.55%)
Jun 06, 2019	33.70	33.84	33.41	33.71	43,247	-0.03(-0.10%)
Jun 05, 2019	33.58	33.85	33.23	33.74	81,187	+0.29(+0.88%)
Jun 04, 2019	33.72	33.73	33.10	33.45	70,438	-0.27(-0.80%)
Jun 03, 2019	33.64	33.75	33.11	33.72	80,140	+0.13(+0.37%)
May 31, 2019	33.27	34.06	33.27	33.59	112,035	+0.08(+0.22%)
May 30, 2019	33.58	33.68	33.19	33.52	58,609	+0.03(+0.10%)
May 29, 2019	33.39	33.61	33.06	33.48	107,963	+0.00(+0.00%)
May 28, 2019	33.73	33.84	33.38	33.48	136,485	-0.14(-0.42%)
May 24, 2019	33.68	33.88	33.52	33.63	67,651	+0.02(+0.05%)
May 23, 2019	33.50	33.68	33.33	33.61	62,087	+0.03(+0.07%)
May 22, 2019	33.62	33.72	33.44	33.58	57,505	-0.11(-0.32%)
May 21, 2019	33.27	33.79	33.27	33.69	84,241	+0.37(+1.11%)
May 20, 2019	33.53	33.64	33.25	33.32	44,442	-0.20(-0.60%)
May 17, 2019	33.35	33.64	33.27	33.52	63,355	+0.06(+0.18%)
May 16, 2019	33.85	33.94	33.46	33.47	55,810	-0.36(-1.07%)
May 15, 2019	34.30	34.47	33.74	33.83	59,645	-0.56(-1.63%)
May 14, 2019	34.40	34.64	34.11	34.39	90,895	-0.03(-0.10%)
May 13, 2019	34.36	34.68	34.20	34.42	94,072	-0.20(-0.58%)
May 10, 2019	34.65	34.91	34.30	34.62	120,626	-0.03(-0.10%)
May 09, 2019	33.38	35.13	33.38	34.66	179,374	+1.16(+3.45%)
May 08, 2019	32.02	33.58	32.02	33.50	198,190	+1.60(+5.02%)
May 07, 2019	32.63	32.64	31.61	31.90	53,337	-0.88(-2.68%)
May 06, 2019	32.49	33.37	32.49	32.78	79,997	+0.15(+0.46%)
May 03, 2019	32.12	32.64	32.04	32.63	112,513	+1.18(+3.76%)
May 02, 2019	31.89	32.10	31.16	31.45	68,053	-0.52(-1.63%)
May 01, 2019	31.34	32.47	31.26	31.97	135,197	+0.54(+1.73%)
Apr 30, 2019	31.02	31.67	30.73	31.42	83,819	+0.60(+1.96%)
Apr 29, 2019	31.82	31.93	30.59	30.82	158,794	-1.02(-3.21%)
Apr 26, 2019	31.10	32.06	31.10	31.84	126,950	+0.58(+1.85%)
Apr 25, 2019	31.27	31.51	30.66	31.26	85,865	-0.09(-0.29%)
Apr 24, 2019	30.57	31.57	30.47	31.35	136,860	+0.95(+3.11%)
Apr 23, 2019	29.49	30.61	29.49	30.41	225,971	+0.97(+3.30%)
Apr 22, 2019	30.05	30.05	29.09	29.43	99,373	-0.61(-2.04%)
Apr 18, 2019	30.04	30.32	29.80	30.05	77,673	+0.03(+0.11%)
Apr 17, 2019	29.51	30.26	29.01	30.01	178,346	+0.45(+1.53%)
Apr 16, 2019	30.63	30.76	29.54	29.56	109,068	-1.16(-3.77%)
Apr 15, 2019	31.17	31.33	30.61	30.72	53,754	-0.47(-1.51%)
Apr 12, 2019	31.28	31.49	30.88	31.19	122,654	-0.23(-0.75%)
Apr 11, 2019	31.96	31.96	31.21	31.42	90,430	-0.61(-1.91%)
Apr 10, 2019	31.47	32.28	31.47	32.03	105,066	+0.62(+1.97%)
Apr 09, 2019	30.90	31.56	30.84	31.41	89,393	+0.49(+1.57%)
Apr 08, 2019	30.85	30.99	30.44	30.93	62,185	+0.00(+0.00%)
Apr 05, 2019	30.83	30.99	30.69	30.93	57,032	+0.10(+0.33%)
Apr 04, 2019	31.44	31.44	30.76	30.83	56,021	-0.68(-2.15%)
Apr 03, 2019	31.61	31.74	31.32	31.51	62,987	-0.11(-0.34%)
Apr 02, 2019	31.82	31.96	31.37	31.61	68,948	-0.23(-0.74%)