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 |
| Jan 23, 2024 | $33.43 | $33.81 | $32.23 | $32.72 | 82 913 |
| Jan 22, 2024 | $32.60 | $33.48 | $32.60 | $33.14 | 143 413 |
| Jan 19, 2024 | $31.26 | $32.34 | $31.00 | $32.29 | 73 801 |
| Jan 18, 2024 | $31.45 | $31.45 | $30.87 | $31.07 | 77 827 |
| Jan 17, 2024 | $31.66 | $32.03 | $30.60 | $31.34 | 117 112 |
| Jan 16, 2024 | $32.53 | $33.00 | $32.22 | $32.28 | 106 789 |
| Jan 12, 2024 | $33.37 | $33.78 | $32.80 | $32.87 | 98 927 |
| Jan 11, 2024 | $32.63 | $32.72 | $32.20 | $32.70 | 167 729 |
| Jan 10, 2024 | $33.22 | $33.54 | $32.81 | $32.93 | 114 701 |
| Jan 09, 2024 | $33.50 | $33.75 | $33.20 | $33.31 | 95 067 |
| Jan 08, 2024 | $33.32 | $34.10 | $33.32 | $34.01 | 78 043 |
| Jan 05, 2024 | $33.62 | $34.16 | $33.22 | $33.39 | 79 988 |
| Jan 04, 2024 | $33.76 | $34.20 | $33.50 | $33.80 | 92 815 |
| Jan 03, 2024 | $34.26 | $34.26 | $33.56 | $33.64 | 89 902 |
| Jan 02, 2024 | $34.03 | $34.99 | $34.03 | $34.60 | 85 270 |
| Dec 29, 2023 | $35.25 | $35.45 | $34.43 | $34.43 | 102 109 |
| Dec 28, 2023 | $34.49 | $35.48 | $34.49 | $35.43 | 94 833 |
| Dec 27, 2023 | $34.98 | $35.07 | $34.50 | $34.80 | 73 308 |
| Dec 26, 2023 | $34.63 | $34.92 | $34.42 | $34.86 | 52 680 |
| Dec 22, 2023 | $34.22 | $35.16 | $34.17 | $34.52 | 110 237 |
| Dec 21, 2023 | $34.35 | $34.52 | $33.56 | $33.98 | 108 178 |
| Dec 20, 2023 | $33.85 | $34.83 | $33.85 | $33.94 | 271 306 |
| Dec 19, 2023 | $35.02 | $35.22 | $34.56 | $34.75 | 161 787 |
| Dec 18, 2023 | $35.75 | $35.75 | $34.76 | $34.83 | 108 560 |
| Dec 15, 2023 | $36.15 | $36.39 | $34.86 | $35.43 | 197 138 |
