Nexpoint Residential Trust Inc (NY: NXRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.88	19.03	18.80	18.88	79,256	+0.01(+0.04%)
Sep 28, 2017	18.68	18.88	18.49	18.87	68,146	+0.14(+0.72%)
Sep 27, 2017	18.69	18.81	18.44	18.73	96,424	+0.06(+0.34%)
Sep 26, 2017	18.67	18.78	18.53	18.67	91,549	+0.00(+0.00%)
Sep 25, 2017	18.57	18.84	18.57	18.67	59,655	+0.09(+0.47%)
Sep 22, 2017	18.82	18.97	18.54	18.58	61,153	-0.21(-1.14%)
Sep 21, 2017	18.89	19.27	18.77	18.80	94,839	-0.13(-0.67%)
Sep 20, 2017	18.95	19.13	18.92	18.92	63,684	+0.02(+0.13%)
Sep 19, 2017	18.77	18.99	18.68	18.90	57,735	+0.19(+1.02%)
Sep 18, 2017	18.62	18.85	18.62	18.71	58,971	+0.07(+0.38%)
Sep 15, 2017	18.79	18.79	18.47	18.64	279,193	-0.10(-0.51%)
Sep 14, 2017	18.64	18.74	18.49	18.73	38,839	+0.08(+0.43%)
Sep 13, 2017	18.61	18.79	18.53	18.65	64,774	+0.06(+0.34%)
Sep 12, 2017	19.12	19.20	18.56	18.59	73,696	-0.59(-3.08%)
Sep 11, 2017	18.74	19.24	18.74	19.18	73,239	+0.51(+2.74%)
Sep 08, 2017	18.57	18.87	18.45	18.67	101,840	+0.10(+0.55%)
Sep 07, 2017	18.42	18.61	18.37	18.57	58,312	+0.13(+0.68%)
Sep 06, 2017	18.48	18.78	18.43	18.44	64,887	-0.03(-0.17%)
Sep 05, 2017	18.39	18.66	18.39	18.47	78,435	+0.10(+0.56%)
Sep 01, 2017	18.34	18.43	18.33	18.37	51,047	+0.01(+0.04%)
Aug 31, 2017	18.29	18.57	18.29	18.36	70,911	+0.08(+0.43%)
Aug 30, 2017	18.16	18.38	18.12	18.28	73,392	+0.11(+0.61%)
Aug 29, 2017	18.29	18.44	18.15	18.17	64,807	-0.09(-0.47%)
Aug 28, 2017	18.36	18.50	18.23	18.26	94,820	-0.13(-0.69%)
Aug 25, 2017	18.54	18.57	18.32	18.38	52,184	-0.17(-0.89%)
Aug 24, 2017	18.53	18.63	18.44	18.55	97,849	+0.02(+0.13%)
Aug 23, 2017	18.15	18.72	18.15	18.53	79,101	+0.32(+1.73%)
Aug 22, 2017	18.51	18.60	18.17	18.21	107,459	-0.33(-1.79%)
Aug 21, 2017	18.35	18.68	18.34	18.54	82,129	+0.19(+1.03%)
Aug 18, 2017	18.59	18.59	18.00	18.35	143,529	-0.36(-1.94%)
Aug 17, 2017	18.83	19.01	18.68	18.72	68,024	-0.18(-0.96%)
Aug 16, 2017	18.73	19.05	18.73	18.90	70,611	+0.14(+0.76%)
Aug 15, 2017	18.82	18.90	18.57	18.75	81,348	-0.13(-0.71%)
Aug 14, 2017	18.40	18.94	18.35	18.89	84,523	+0.61(+3.32%)
Aug 11, 2017	18.64	18.70	18.23	18.28	117,799	-0.35(-1.86%)
Aug 10, 2017	18.75	18.85	18.52	18.63	109,490	-0.12(-0.63%)
Aug 09, 2017	18.94	18.96	18.68	18.75	104,185	-0.20(-1.04%)
Aug 08, 2017	18.75	19.05	18.75	18.94	106,415	+0.18(+0.97%)
Aug 07, 2017	19.04	19.04	18.75	18.76	140,367	-0.30(-1.57%)
Aug 04, 2017	19.24	19.46	19.03	19.06	72,223	-0.18(-0.94%)
Aug 03, 2017	18.75	19.31	18.75	19.24	228,209	+0.43(+2.30%)
Aug 02, 2017	19.33	19.34	18.75	18.81	152,036	-0.61(-3.13%)
Aug 01, 2017		19.89	18.89	19.42	153,704	-0.35(-1.79%)
Jul 31, 2017	20.31	20.32	19.61	19.77	69,495	-0.54(-2.68%)
Jul 28, 2017	20.02	20.50	19.96	20.32	114,072	+0.30(+1.50%)
Jul 27, 2017	19.98	20.22	19.83	20.02	116,730	+0.02(+0.12%)
Jul 26, 2017	19.64	20.09	19.59	19.99	49,073	+0.35(+1.81%)
Jul 25, 2017	19.78	19.80	19.62	19.64	36,547	-0.13(-0.68%)
Jul 24, 2017	19.98	19.98	19.65	19.77	33,891	-0.16(-0.79%)
Jul 21, 2017	20.18	20.18	19.81	19.93	52,032	+0.06(+0.28%)
Jul 20, 2017	20.18	20.18	19.81	19.87	32,061	-0.19(-0.94%)
Jul 19, 2017	19.86	20.16	19.86	20.06	40,173	+0.22(+1.11%)
Jul 18, 2017	19.79	19.93	19.68	19.84	52,670	-0.02(-0.08%)
Jul 17, 2017	19.50	20.00	19.44	19.86	73,002	+0.35(+1.78%)
Jul 14, 2017	19.38	19.62	19.38	19.51	54,146	+0.17(+0.86%)
Jul 13, 2017	19.61	19.67	19.31	19.35	54,594	-0.28(-1.41%)
Jul 12, 2017	19.47	19.89	19.47	19.62	63,448	+0.21(+1.10%)
Jul 11, 2017	19.20	19.63	18.94	19.41	94,843	+0.26(+1.36%)
Jul 10, 2017	19.54	19.62	19.02	19.15	122,970	-0.40(-2.06%)
Jul 07, 2017	19.46	19.59	19.28	19.55	55,012	+0.10(+0.53%)
Jul 06, 2017	20.07	20.07	19.31	19.45	59,046	-0.63(-3.14%)
Jul 05, 2017	20.02	20.13	19.75	20.08	106,535	+0.07(+0.35%)