NYSE:NXRT
NexPoint Residential Trust Inc Stock Price (Quote)
$35.76
+0.740 (+2.11%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.73 | $35.84 | Thursday, 9th May 2024 NXRT stock ended at $35.76. This is 2.11% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.80% from a day low at $35.21 to a day high of $35.84. |
| 90 days | $28.20 | $35.84 | |
| 52 weeks | $26.21 | $49.87 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $46.22 | $46.89 | $45.39 | $46.72 | 241 389 |
| Jun 15, 2023 | $44.91 | $46.00 | $44.60 | $45.87 | 113 245 |
| Jun 14, 2023 | $44.37 | $45.53 | $44.54 | $45.21 | 47 549 |
| Jun 13, 2023 | $45.37 | $45.96 | $44.23 | $44.70 | 95 956 |
| Jun 12, 2023 | $45.97 | $46.56 | $45.10 | $45.44 | 132 695 |
| Jun 09, 2023 | $45.83 | $46.46 | $45.31 | $46.06 | 85 721 |
| Jun 08, 2023 | $45.72 | $45.86 | $44.30 | $45.65 | 114 564 |
| Jun 07, 2023 | $45.50 | $47.07 | $45.55 | $46.57 | 78 712 |
| Jun 06, 2023 | $42.88 | $45.23 | $42.88 | $45.10 | 82 107 |
| Jun 05, 2023 | $43.23 | $43.39 | $41.98 | $43.06 | 41 827 |
| Jun 02, 2023 | $41.37 | $43.73 | $41.36 | $43.58 | 63 784 |
| Jun 01, 2023 | $41.18 | $40.93 | $40.52 | $40.66 | 80 487 |
| May 31, 2023 | $41.17 | $41.46 | $40.76 | $41.04 | 92 810 |
| May 30, 2023 | $41.36 | $41.40 | $40.75 | $41.01 | 63 663 |
| May 26, 2023 | $40.62 | $40.79 | $40.05 | $40.64 | 41 717 |
| May 25, 2023 | $40.50 | $40.86 | $40.15 | $40.33 | 86 356 |
| May 24, 2023 | $41.57 | $41.44 | $40.73 | $40.74 | 54 299 |
| May 23, 2023 | $41.77 | $42.67 | $41.74 | $41.81 | 56 446 |
| May 22, 2023 | $41.37 | $41.98 | $41.22 | $41.69 | 77 921 |
| May 19, 2023 | $41.62 | $41.92 | $41.18 | $41.35 | 61 152 |
| May 18, 2023 | $40.65 | $41.38 | $40.48 | $41.13 | 60 923 |
| May 17, 2023 | $40.45 | $41.05 | $39.78 | $40.88 | 97 350 |
| May 16, 2023 | $40.91 | $41.68 | $40.06 | $40.08 | 82 030 |
| May 15, 2023 | $41.25 | $41.67 | $40.66 | $41.50 | 114 117 |
| May 12, 2023 | $42.08 | $42.07 | $41.30 | $41.53 | 109 533 |
