Indicators

Nexpoint Residential Trust Inc (NY: NXRT )

36.67 +0.86 (+2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.37	62.06	60.37	61.66	167,636	+1.08(+1.79%)
Jul 28, 2022	57.30	60.62	57.23	60.57	120,719	+3.15(+5.49%)
Jul 27, 2022	57.78	58.37	56.61	57.42	127,582	-0.64(-1.10%)
Jul 26, 2022	57.70	58.49	57.03	58.06	128,546	-0.30(-0.51%)
Jul 25, 2022	58.38	59.43	57.73	58.36	155,328	-0.05(-0.08%)
Jul 22, 2022	58.18	59.23	57.91	58.40	105,973	+0.77(+1.33%)
Jul 21, 2022	57.43	57.85	56.54	57.63	107,338	+0.13(+0.23%)
Jul 20, 2022	57.16	58.12	56.33	57.50	178,484	+0.58(+1.03%)
Jul 19, 2022	55.27	57.25	55.27	56.92	133,351	+1.95(+3.54%)
Jul 18, 2022	55.54	55.83	54.46	54.97	89,423	-0.06(-0.10%)
Jul 15, 2022	55.39	55.89	54.23	55.03	109,310	+0.70(+1.28%)
Jul 14, 2022	53.97	54.87	53.52	54.34	80,634	-0.78(-1.41%)
Jul 13, 2022	54.44	55.28	53.77	55.11	77,384	+0.24(+0.44%)
Jul 12, 2022	54.32	55.58	53.75	54.87	81,287	+0.31(+0.56%)
Jul 11, 2022	55.14	55.30	54.21	54.57	104,906	-0.82(-1.47%)
Jul 08, 2022	56.41	56.41	54.62	55.38	139,679	-0.95(-1.68%)
Jul 07, 2022	57.44	57.81	56.09	56.33	89,095	-0.63(-1.11%)
Jul 06, 2022	57.99	58.47	56.71	56.96	91,442	-0.75(-1.30%)
Jul 05, 2022	57.75	57.75	55.98	57.71	239,809	-0.83(-1.42%)

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.