Skip to main content

Nexpoint Residential Trust Inc (NY: NXRT )

44.88 -0.46 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 45.36 45.36 44.52 44.88 149,072 -0.97(-2.12%)
Dec 12, 2024 45.57 46.45 45.57 45.85 62,917 +0.03(+0.07%)
Dec 11, 2024 45.97 46.35 45.51 45.82 83,544 +0.12(+0.26%)
Dec 10, 2024 46.27 46.27 45.38 45.70 88,118 -0.70(-1.51%)
Dec 09, 2024 46.20 46.57 45.72 46.40 79,992 +0.26(+0.56%)
Dec 06, 2024 46.35 46.43 45.59 46.14 66,789 +0.12(+0.26%)
Dec 05, 2024 46.53 46.77 45.79 46.02 72,649 -0.91(-1.94%)
Dec 04, 2024 46.59 46.95 46.25 46.93 120,218 +0.22(+0.47%)
Dec 03, 2024 46.87 46.91 46.40 46.71 83,896 +0.03(+0.06%)
Dec 02, 2024 47.41 47.41 46.27 46.68 84,869 -0.39(-0.83%)
Nov 29, 2024 47.64 47.67 46.62 47.07 77,505 -0.39(-0.82%)
Nov 27, 2024 48.04 48.31 47.44 47.46 79,239 -0.28(-0.59%)
Nov 26, 2024 47.16 47.92 46.91 47.74 83,644 +0.58(+1.23%)
Nov 25, 2024 46.85 47.90 46.67 47.16 158,387 +0.68(+1.46%)
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 87,552 -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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.