NYSE:NXRT
NexPoint Residential Trust Inc Stock Price (Quote)
$33.27
+0.420 (+1.28%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.21 | $33.69 | Friday, 26th Apr 2024 NXRT stock ended at $33.27. This is 1.28% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $33.02 to a day high of $33.69. |
| 90 days | $28.20 | $33.69 | |
| 52 weeks | $26.21 | $49.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $33.02 | $33.69 | $33.02 | $33.27 | 91 341 |
| Apr 25, 2024 | $32.88 | $33.38 | $32.70 | $32.85 | 97 511 |
| Apr 24, 2024 | $32.73 | $33.68 | $32.67 | $33.30 | 107 410 |
| Apr 23, 2024 | $32.62 | $33.60 | $32.62 | $33.02 | 96 297 |
| Apr 22, 2024 | $32.13 | $32.73 | $32.02 | $32.71 | 167 876 |
| Apr 19, 2024 | $31.28 | $32.20 | $31.28 | $32.11 | 90 705 |
| Apr 18, 2024 | $31.00 | $31.34 | $30.95 | $31.33 | 167 074 |
| Apr 17, 2024 | $31.17 | $31.57 | $30.78 | $30.78 | 191 572 |
| Apr 16, 2024 | $31.06 | $31.45 | $30.73 | $31.17 | 129 761 |
| Apr 15, 2024 | $32.02 | $32.02 | $30.99 | $31.39 | 76 663 |
| Apr 12, 2024 | $32.23 | $32.36 | $31.87 | $31.89 | 98 705 |
| Apr 11, 2024 | $32.50 | $32.60 | $31.80 | $32.45 | 92 914 |
| Apr 10, 2024 | $32.08 | $32.41 | $31.85 | $32.18 | 180 974 |
| Apr 09, 2024 | $32.84 | $33.49 | $32.84 | $33.43 | 86 867 |
| Apr 08, 2024 | $31.70 | $32.72 | $31.70 | $32.72 | 103 583 |
| Apr 05, 2024 | $30.92 | $31.46 | $30.62 | $31.35 | 68 231 |
| Apr 04, 2024 | $31.26 | $31.45 | $30.95 | $30.95 | 183 588 |
| Apr 03, 2024 | $30.38 | $30.96 | $30.21 | $30.89 | 75 939 |
| Apr 02, 2024 | $31.22 | $31.29 | $30.25 | $30.60 | 111 706 |
| Apr 01, 2024 | $32.24 | $32.24 | $31.18 | $31.57 | 114 817 |
| Mar 28, 2024 | $31.61 | $32.34 | $31.61 | $32.19 | 209 173 |
| Mar 27, 2024 | $30.75 | $31.49 | $30.75 | $31.45 | 153 221 |
| Mar 26, 2024 | $31.03 | $31.03 | $30.03 | $30.34 | 115 314 |
| Mar 25, 2024 | $30.56 | $30.85 | $30.42 | $30.68 | 138 020 |
| Mar 22, 2024 | $31.56 | $31.56 | $30.41 | $30.41 | 188 405 |
