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 |
| Oct 04, 2023 | $30.42 | $30.83 | $30.14 | $30.83 | 79 998 |
| Oct 03, 2023 | $30.95 | $30.96 | $30.29 | $30.44 | 83 897 |
| Oct 02, 2023 | $31.83 | $31.96 | $31.02 | $31.29 | 137 195 |
| Sep 29, 2023 | $32.45 | $32.45 | $31.36 | $32.18 | 115 210 |
| Sep 28, 2023 | $31.13 | $32.25 | $31.14 | $31.88 | 184 006 |
| Sep 27, 2023 | $31.76 | $32.47 | $31.24 | $31.27 | 86 646 |
| Sep 26, 2023 | $32.50 | $32.83 | $31.42 | $31.61 | 109 213 |
| Sep 25, 2023 | $32.99 | $33.33 | $32.52 | $32.71 | 89 541 |
| Sep 22, 2023 | $32.80 | $33.84 | $32.65 | $33.03 | 103 600 |
| Sep 21, 2023 | $34.09 | $34.00 | $32.71 | $32.72 | 160 868 |
| Sep 20, 2023 | $34.85 | $35.29 | $34.47 | $34.51 | 263 157 |
| Sep 19, 2023 | $35.10 | $35.45 | $34.42 | $34.65 | 104 391 |
| Sep 18, 2023 | $35.93 | $35.85 | $35.09 | $35.12 | 59 997 |
| Sep 15, 2023 | $35.84 | $36.13 | $35.41 | $35.79 | 136 246 |
| Sep 14, 2023 | $35.71 | $36.38 | $35.50 | $36.11 | 84 124 |
| Sep 13, 2023 | $36.13 | $36.33 | $35.44 | $35.63 | 97 849 |
| Sep 12, 2023 | $35.94 | $36.37 | $35.80 | $36.31 | 93 919 |
| Sep 11, 2023 | $36.29 | $36.36 | $35.62 | $35.95 | 71 291 |
| Sep 08, 2023 | $36.34 | $36.61 | $36.14 | $36.20 | 76 109 |
| Sep 07, 2023 | $36.47 | $37.30 | $36.23 | $36.38 | 87 292 |
| Sep 06, 2023 | $36.91 | $37.07 | $36.25 | $36.50 | 80 289 |
| Sep 05, 2023 | $36.81 | $37.07 | $36.50 | $36.65 | 91 657 |
| Sep 01, 2023 | $37.82 | $37.89 | $37.19 | $37.29 | 59 718 |
| Aug 31, 2023 | $37.96 | $38.08 | $37.48 | $37.55 | 103 702 |
| Aug 30, 2023 | $37.49 | $38.12 | $37.48 | $37.98 | 55 572 |
