Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

36.51 +0.15 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.29	87.48	81.76	82.10	202,280	-5.38(-6.15%)
Apr 28, 2022	86.36	87.51	83.92	87.48	162,894	+1.99(+2.33%)
Apr 27, 2022	85.88	87.01	84.10	85.49	150,601	-0.41(-0.48%)
Apr 26, 2022	81.32	86.42	81.32	85.90	141,954	+3.43(+4.16%)
Apr 25, 2022	81.70	82.95	80.32	82.47	154,364	+0.26(+0.31%)
Apr 22, 2022	82.78	82.95	82.04	82.21	96,879	-0.74(-0.89%)
Apr 21, 2022	84.53	85.11	82.86	82.95	120,557	-0.80(-0.96%)
Apr 20, 2022	82.45	84.29	82.45	83.75	87,043	+2.22(+2.72%)
Apr 19, 2022	79.58	82.03	79.17	81.53	99,336	+2.45(+3.10%)
Apr 18, 2022	80.16	80.32	78.75	79.08	76,003	-1.08(-1.34%)
Apr 14, 2022	80.31	81.35	80.01	80.16	90,249	+0.31(+0.39%)
Apr 13, 2022	78.46	80.50	78.28	79.84	107,879	+1.80(+2.31%)
Apr 12, 2022	78.13	78.88	77.30	78.04	106,670	+0.09(+0.12%)
Apr 11, 2022	80.15	80.15	77.38	77.95	124,670	-2.31(-2.88%)
Apr 08, 2022	81.28	81.97	80.09	80.26	102,246	-1.28(-1.57%)
Apr 07, 2022	82.85	83.32	80.98	81.54	112,578	-1.46(-1.76%)
Apr 06, 2022	81.06	84.27	81.06	83.00	108,634	+1.84(+2.27%)
Apr 05, 2022	82.90	83.99	81.06	81.16	85,521	-1.46(-1.77%)
Apr 04, 2022	84.58	84.58	80.95	82.62	98,139	-2.12(-2.50%)

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.