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 |
| 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 |
| Mar 21, 2024 | $31.26 | $31.81 | $31.17 | $31.44 | 140 601 |
| Mar 20, 2024 | $29.56 | $31.36 | $29.48 | $31.05 | 193 966 |
| Mar 19, 2024 | $29.14 | $29.86 | $29.14 | $29.73 | 95 430 |
| Mar 18, 2024 | $29.33 | $29.71 | $29.01 | $29.31 | 127 698 |
| Mar 15, 2024 | $29.57 | $30.15 | $29.36 | $29.95 | 321 161 |
| Mar 14, 2024 | $30.43 | $30.54 | $29.59 | $29.88 | 290 253 |
| Mar 13, 2024 | $30.48 | $30.96 | $30.25 | $30.89 | 180 368 |
| Mar 12, 2024 | $30.76 | $30.81 | $30.55 | $30.57 | 159 270 |
| Mar 11, 2024 | $30.78 | $31.16 | $30.51 | $30.73 | 124 856 |
| Mar 08, 2024 | $30.71 | $31.35 | $30.71 | $30.97 | 113 609 |
| Mar 07, 2024 | $30.58 | $30.68 | $30.02 | $30.36 | 110 121 |
| Mar 06, 2024 | $30.30 | $30.30 | $29.64 | $30.24 | 219 752 |
| Mar 05, 2024 | $29.68 | $30.23 | $29.57 | $29.83 | 218 919 |
| Mar 04, 2024 | $29.46 | $30.04 | $29.00 | $29.85 | 79 910 |
| Mar 01, 2024 | $29.18 | $29.66 | $28.80 | $29.43 | 234 117 |
| Feb 29, 2024 | $28.71 | $29.34 | $28.58 | $29.21 | 209 465 |
