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 |
| Dec 14, 2023 | $35.28 | $35.93 | $35.00 | $35.92 | 280 634 |
| Dec 13, 2023 | $32.59 | $35.21 | $32.31 | $34.58 | 154 958 |
| Dec 12, 2023 | $32.11 | $32.61 | $31.70 | $32.61 | 136 218 |
| Dec 11, 2023 | $32.22 | $32.40 | $31.72 | $32.02 | 85 502 |
| Dec 08, 2023 | $32.23 | $32.56 | $31.86 | $32.31 | 145 183 |
| Dec 07, 2023 | $32.03 | $32.47 | $31.95 | $32.31 | 100 015 |
| Dec 06, 2023 | $32.87 | $33.00 | $31.83 | $31.95 | 200 850 |
| Dec 05, 2023 | $32.50 | $32.83 | $31.71 | $32.44 | 149 340 |
| Dec 04, 2023 | $32.04 | $32.76 | $32.03 | $32.59 | 92 740 |
| Dec 01, 2023 | $30.54 | $32.24 | $30.49 | $32.23 | 233 577 |
| Nov 30, 2023 | $30.55 | $30.69 | $29.92 | $30.45 | 199 666 |
| Nov 29, 2023 | $31.45 | $32.14 | $30.39 | $30.46 | 186 771 |
| Nov 28, 2023 | $30.61 | $31.43 | $30.39 | $31.11 | 67 410 |
| Nov 27, 2023 | $31.03 | $31.42 | $30.61 | $30.73 | 109 228 |
| Nov 24, 2023 | $30.90 | $31.62 | $30.68 | $31.09 | 52 277 |
| Nov 22, 2023 | $30.44 | $31.02 | $30.34 | $30.78 | 87 578 |
| Nov 21, 2023 | $30.58 | $30.63 | $30.08 | $30.30 | 48 709 |
| Nov 20, 2023 | $30.62 | $31.04 | $30.13 | $30.98 | 59 372 |
| Nov 17, 2023 | $30.71 | $30.71 | $29.87 | $30.39 | 129 612 |
| Nov 16, 2023 | $30.70 | $31.02 | $30.23 | $30.29 | 105 956 |
| Nov 15, 2023 | $30.99 | $31.41 | $30.42 | $30.54 | 105 233 |
| Nov 14, 2023 | $30.44 | $31.96 | $30.44 | $31.04 | 193 031 |
| Nov 13, 2023 | $29.68 | $29.74 | $28.75 | $28.87 | 88 580 |
| Nov 10, 2023 | $29.68 | $30.21 | $29.18 | $30.07 | 78 569 |
| Nov 09, 2023 | $30.10 | $30.14 | $29.04 | $29.37 | 71 837 |
