NexPoint Residential Trust, Inc. (NXRT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

71.63

+0.64

(+0.90%)

At close: 04:00PM EDT

71.63

+0.02

(+0.03%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	71.89	72.09	70.66	71.63	71.63	101,915
May 20, 2022	72.00	72.00	69.74	70.99	70.99	159,100
May 19, 2022	71.01	72.88	70.71	71.12	71.12	198,500
May 18, 2022	72.67	73.74	70.99	72.30	72.30	190,600
May 17, 2022	73.20	74.46	72.15	73.88	73.88	92,500
May 16, 2022	73.83	75.89	72.29	72.93	72.93	149,400
May 13, 2022	74.49	75.14	72.66	74.47	74.47	123,600
May 12, 2022	75.33	75.47	72.27	73.95	73.95	182,600
May 11, 2022	74.76	77.46	74.62	75.77	75.77	118,700
May 10, 2022	72.91	75.32	72.91	74.45	74.45	206,600
May 09, 2022	74.19	75.00	71.48	71.91	71.91	179,200
May 06, 2022	77.33	78.02	74.66	76.16	76.16	90,500
May 05, 2022	80.30	80.53	76.42	77.36	77.36	142,300
May 04, 2022	83.43	83.43	78.74	81.21	81.21	156,400
May 03, 2022	82.59	84.25	81.05	83.70	83.70	117,700
May 02, 2022	89.05	89.05	81.68	82.13	82.13	236,100
Apr 29, 2022	94.80	95.00	88.79	89.16	89.16	186,300
Apr 28, 2022	93.79	95.04	91.14	95.00	95.00	150,000
Apr 27, 2022	93.27	94.49	91.33	92.84	92.84	138,700
Apr 26, 2022	88.31	93.85	88.31	93.29	93.29	130,700
Apr 25, 2022	88.73	90.08	87.23	89.56	89.56	142,100
Apr 22, 2022	89.90	90.08	89.10	89.28	89.28	89,200
Apr 21, 2022	91.80	92.43	89.98	90.08	90.08	111,000
Apr 20, 2022	89.54	91.54	89.54	90.95	90.95	80,100
Apr 19, 2022	86.42	89.08	85.98	88.54	88.54	91,500
Apr 18, 2022	87.05	87.23	85.52	85.88	85.88	70,000
Apr 14, 2022	87.22	88.35	86.89	87.05	87.05	83,100
Apr 13, 2022	85.21	87.42	85.01	86.71	86.71	99,300
Apr 12, 2022	84.85	85.66	83.94	84.75	84.75	98,200
Apr 11, 2022	87.04	87.04	84.03	84.65	84.65	114,800
Apr 08, 2022	88.27	89.02	86.98	87.16	87.16	94,200
Apr 07, 2022	89.97	90.49	87.94	88.55	88.55	103,700
Apr 06, 2022	88.03	91.52	88.03	90.14	90.14	100,000
Apr 05, 2022	90.03	91.21	88.03	88.14	88.14	78,800
Apr 04, 2022	91.85	91.85	87.91	89.73	89.73	90,400
Apr 01, 2022	89.92	92.14	89.76	92.03	92.03	123,300
Mar 31, 2022	90.80	92.30	90.20	90.31	90.31	104,200
Mar 30, 2022	92.45	92.49	90.04	90.44	90.44	77,300
Mar 29, 2022	90.10	92.82	89.24	92.45	92.45	121,800
Mar 28, 2022	88.03	89.25	88.03	89.09	89.09	56,000
Mar 25, 2022	87.64	88.23	86.42	88.23	88.23	80,000
Mar 24, 2022	87.07	87.59	86.64	87.20	87.20	138,700
Mar 23, 2022	87.37	87.66	86.61	87.04	87.04	58,500
Mar 22, 2022	87.31	88.51	87.27	88.07	88.07	85,600
Mar 21, 2022	87.75	88.39	86.22	86.78	86.78	123,000
Mar 18, 2022	88.45	89.41	86.71	87.75	87.75	227,200
Mar 17, 2022	85.82	88.53	85.82	88.08	88.08	66,100
Mar 16, 2022	87.61	88.24	84.51	86.40	86.40	104,200
Mar 15, 2022	88.66	88.66	86.15	86.75	86.75	92,300
Mar 14, 2022	89.56	89.56	86.74	87.71	87.71	72,900
Mar 14, 2022	0.38 Dividend
Mar 11, 2022	88.96	90.50	88.18	89.13	88.75	98,100
Mar 10, 2022	88.84	89.55	86.77	88.33	87.95	127,000
Mar 09, 2022	90.58	90.77	88.58	89.87	89.49	152,800
Mar 08, 2022	90.70	91.38	88.27	88.68	88.30	127,300
Mar 07, 2022	91.27	92.29	90.33	90.76	90.37	137,300
Mar 04, 2022	86.92	91.31	86.92	91.28	90.89	108,900
Mar 03, 2022	87.08	88.15	86.49	87.84	87.47	77,400
Mar 02, 2022	84.09	86.71	84.09	86.52	86.15	121,000
Mar 01, 2022	84.77	86.38	83.57	83.63	83.27	169,300
Feb 28, 2022	87.23	87.90	83.85	84.97	84.61	170,500
Feb 25, 2022	84.51	87.46	84.25	87.27	86.90	71,100
Feb 24, 2022	84.25	85.00	82.31	83.86	83.50	161,200
Feb 23, 2022	85.55	85.99	84.31	84.79	84.43	76,100
Feb 22, 2022	85.80	85.80	83.13	84.66	84.30	123,600
Feb 18, 2022	83.77	85.78	83.77	84.66	84.30	125,400
Feb 17, 2022	85.78	85.79	83.50	83.88	83.52	105,900
Feb 16, 2022	82.79	86.88	82.24	86.03	85.66	153,400
Feb 15, 2022	80.15	82.21	80.15	81.59	81.24	102,300
Feb 14, 2022	79.34	80.36	78.52	78.54	78.21	148,200
Feb 11, 2022	77.96	79.21	77.29	78.86	78.52	118,800
Feb 10, 2022	76.59	78.50	76.03	77.80	77.47	155,100
Feb 09, 2022	77.20	78.36	76.56	77.41	77.08	107,100
Feb 08, 2022	77.43	78.22	76.26	76.38	76.05	71,200
Feb 07, 2022	77.25	78.46	76.89	77.85	77.52	82,200
Feb 04, 2022	77.48	78.60	76.22	77.57	77.24	108,400
Feb 03, 2022	77.99	79.64	77.27	78.21	77.88	97,500
Feb 02, 2022	78.70	79.66	78.62	79.01	78.67	91,200
Feb 01, 2022	79.56	79.56	77.21	78.22	77.89	85,400
Jan 31, 2022	76.93	79.44	76.93	79.30	78.96	102,300
Jan 28, 2022	75.35	77.90	73.94	77.84	77.51	129,800
Jan 27, 2022	75.66	77.28	73.96	74.80	74.48	126,500
Jan 26, 2022	78.04	79.18	75.01	75.80	75.48	102,500
Jan 25, 2022	77.12	78.46	75.52	77.06	76.73	125,500
Jan 24, 2022	77.49	79.05	75.87	78.48	78.15	115,900
Jan 21, 2022	78.41	80.15	77.60	78.03	77.70	109,500
Jan 20, 2022	79.87	81.55	78.26	78.40	78.07	81,800
Jan 19, 2022	83.19	83.24	79.76	79.87	79.53	109,500
Jan 18, 2022	82.03	82.95	81.07	82.44	82.09	82,300
Jan 14, 2022	82.47	83.74	81.76	82.46	82.11	112,200
Jan 13, 2022	80.70	83.45	80.70	82.79	82.44	102,600
Jan 12, 2022	78.89	80.45	78.89	80.10	79.76	92,200
Jan 11, 2022	79.67	79.75	77.34	78.82	78.48	106,200
Jan 10, 2022	79.00	79.81	78.30	79.62	79.28	114,000
Jan 07, 2022	80.46	81.77	78.98	79.19	78.85	98,000
Jan 06, 2022	81.32	81.93	80.47	80.91	80.57	68,100
Jan 05, 2022	83.00	83.31	81.25	81.54	81.19	78,000
Jan 04, 2022	82.57	83.23	82.16	82.63	82.28	134,900
Jan 03, 2022	84.08	84.51	81.43	82.23	81.88	150,400
Dec 31, 2021	82.53	84.54	82.38	83.83	83.47	128,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,973.75+72.39(+1.86%)

Dow 3031,880.24+618.34(+1.98%)

Nasdaq11,535.27+180.66(+1.59%)

Russell 20001,792.76+19.50(+1.10%)

Crude Oil109.92-0.37(-0.34%)

Gold1,851.80+4.00(+0.22%)

NexPoint Residential Trust, Inc. (NXRT)

S&P 500
3,973.75
+72.39(+1.86%)

Dow 30
31,880.24
+618.34(+1.98%)

Nasdaq
11,535.27
+180.66(+1.59%)

Russell 2000
1,792.76
+19.50(+1.10%)

Crude Oil
109.92
-0.37(-0.34%)

Gold
1,851.80
+4.00(+0.22%)