Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NexPoint Residential Trust, Inc. (NXRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.63+0.64 (+0.90%)
At close: 04:00PM EDT
71.63 +0.02 (+0.03%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202271.8972.0970.6671.6371.63101,915
May 20, 202272.0072.0069.7470.9970.99159,100
May 19, 202271.0172.8870.7171.1271.12198,500
May 18, 202272.6773.7470.9972.3072.30190,600
May 17, 202273.2074.4672.1573.8873.8892,500
May 16, 202273.8375.8972.2972.9372.93149,400
May 13, 202274.4975.1472.6674.4774.47123,600
May 12, 202275.3375.4772.2773.9573.95182,600
May 11, 202274.7677.4674.6275.7775.77118,700
May 10, 202272.9175.3272.9174.4574.45206,600
May 09, 202274.1975.0071.4871.9171.91179,200
May 06, 202277.3378.0274.6676.1676.1690,500
May 05, 202280.3080.5376.4277.3677.36142,300
May 04, 202283.4383.4378.7481.2181.21156,400
May 03, 202282.5984.2581.0583.7083.70117,700
May 02, 202289.0589.0581.6882.1382.13236,100
Apr 29, 202294.8095.0088.7989.1689.16186,300
Apr 28, 202293.7995.0491.1495.0095.00150,000
Apr 27, 202293.2794.4991.3392.8492.84138,700
Apr 26, 202288.3193.8588.3193.2993.29130,700
Apr 25, 202288.7390.0887.2389.5689.56142,100
Apr 22, 202289.9090.0889.1089.2889.2889,200
Apr 21, 202291.8092.4389.9890.0890.08111,000
Apr 20, 202289.5491.5489.5490.9590.9580,100
Apr 19, 202286.4289.0885.9888.5488.5491,500
Apr 18, 202287.0587.2385.5285.8885.8870,000
Apr 14, 202287.2288.3586.8987.0587.0583,100
Apr 13, 202285.2187.4285.0186.7186.7199,300
Apr 12, 202284.8585.6683.9484.7584.7598,200
Apr 11, 202287.0487.0484.0384.6584.65114,800
Apr 08, 202288.2789.0286.9887.1687.1694,200
Apr 07, 202289.9790.4987.9488.5588.55103,700
Apr 06, 202288.0391.5288.0390.1490.14100,000
Apr 05, 202290.0391.2188.0388.1488.1478,800
Apr 04, 202291.8591.8587.9189.7389.7390,400
Apr 01, 202289.9292.1489.7692.0392.03123,300
Mar 31, 202290.8092.3090.2090.3190.31104,200
Mar 30, 202292.4592.4990.0490.4490.4477,300
Mar 29, 202290.1092.8289.2492.4592.45121,800
Mar 28, 202288.0389.2588.0389.0989.0956,000
Mar 25, 202287.6488.2386.4288.2388.2380,000
Mar 24, 202287.0787.5986.6487.2087.20138,700
Mar 23, 202287.3787.6686.6187.0487.0458,500
Mar 22, 202287.3188.5187.2788.0788.0785,600
Mar 21, 202287.7588.3986.2286.7886.78123,000
Mar 18, 202288.4589.4186.7187.7587.75227,200
Mar 17, 202285.8288.5385.8288.0888.0866,100
Mar 16, 202287.6188.2484.5186.4086.40104,200
Mar 15, 202288.6688.6686.1586.7586.7592,300
Mar 14, 202289.5689.5686.7487.7187.7172,900
Mar 14, 20220.38 Dividend
Mar 11, 202288.9690.5088.1889.1388.7598,100
Mar 10, 202288.8489.5586.7788.3387.95127,000
Mar 09, 202290.5890.7788.5889.8789.49152,800
Mar 08, 202290.7091.3888.2788.6888.30127,300
Mar 07, 202291.2792.2990.3390.7690.37137,300
Mar 04, 202286.9291.3186.9291.2890.89108,900
Mar 03, 202287.0888.1586.4987.8487.4777,400
Mar 02, 202284.0986.7184.0986.5286.15121,000
Mar 01, 202284.7786.3883.5783.6383.27169,300
Feb 28, 202287.2387.9083.8584.9784.61170,500
Feb 25, 202284.5187.4684.2587.2786.9071,100
Feb 24, 202284.2585.0082.3183.8683.50161,200
Feb 23, 202285.5585.9984.3184.7984.4376,100
Feb 22, 202285.8085.8083.1384.6684.30123,600
Feb 18, 202283.7785.7883.7784.6684.30125,400
Feb 17, 202285.7885.7983.5083.8883.52105,900
Feb 16, 202282.7986.8882.2486.0385.66153,400
Feb 15, 202280.1582.2180.1581.5981.24102,300
Feb 14, 202279.3480.3678.5278.5478.21148,200
Feb 11, 202277.9679.2177.2978.8678.52118,800
Feb 10, 202276.5978.5076.0377.8077.47155,100
Feb 09, 202277.2078.3676.5677.4177.08107,100
Feb 08, 202277.4378.2276.2676.3876.0571,200
Feb 07, 202277.2578.4676.8977.8577.5282,200
Feb 04, 202277.4878.6076.2277.5777.24108,400
Feb 03, 202277.9979.6477.2778.2177.8897,500
Feb 02, 202278.7079.6678.6279.0178.6791,200
Feb 01, 202279.5679.5677.2178.2277.8985,400
Jan 31, 202276.9379.4476.9379.3078.96102,300
Jan 28, 202275.3577.9073.9477.8477.51129,800
Jan 27, 202275.6677.2873.9674.8074.48126,500
Jan 26, 202278.0479.1875.0175.8075.48102,500
Jan 25, 202277.1278.4675.5277.0676.73125,500
Jan 24, 202277.4979.0575.8778.4878.15115,900
Jan 21, 202278.4180.1577.6078.0377.70109,500
Jan 20, 202279.8781.5578.2678.4078.0781,800
Jan 19, 202283.1983.2479.7679.8779.53109,500
Jan 18, 202282.0382.9581.0782.4482.0982,300
Jan 14, 202282.4783.7481.7682.4682.11112,200
Jan 13, 202280.7083.4580.7082.7982.44102,600
Jan 12, 202278.8980.4578.8980.1079.7692,200
Jan 11, 202279.6779.7577.3478.8278.48106,200
Jan 10, 202279.0079.8178.3079.6279.28114,000
Jan 07, 202280.4681.7778.9879.1978.8598,000
Jan 06, 202281.3281.9380.4780.9180.5768,100
Jan 05, 202283.0083.3181.2581.5481.1978,000
Jan 04, 202282.5783.2382.1682.6382.28134,900
Jan 03, 202284.0884.5181.4382.2381.88150,400
Dec 31, 202182.5384.5482.3883.8383.47128,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement