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 |
| Mar 17, 2016 | $13.00 | $13.38 | $13.00 | $13.25 | 74 900 |
| Mar 16, 2016 | $12.67 | $13.02 | $12.66 | $12.94 | 70 100 |
| Mar 15, 2016 | $12.72 | $13.04 | $12.68 | $12.80 | 72 900 |
| Mar 14, 2016 | $12.83 | $13.04 | $12.77 | $12.67 | 58 200 |
| Mar 11, 2016 | $12.70 | $13.27 | $12.59 | $12.73 | 87 500 |
| Mar 10, 2016 | $12.27 | $12.63 | $12.08 | $12.36 | 113 000 |
| Mar 09, 2016 | $12.28 | $12.38 | $12.18 | $12.07 | 56 500 |
| Mar 08, 2016 | $12.30 | $12.35 | $12.10 | $11.99 | 75 200 |
| Mar 07, 2016 | $12.26 | $12.60 | $12.26 | $12.20 | 63 600 |
| Mar 04, 2016 | $12.53 | $12.69 | $12.25 | $12.09 | 54 900 |
| Mar 03, 2016 | $12.22 | $12.63 | $12.15 | $12.40 | 114 000 |
| Mar 02, 2016 | $12.09 | $12.23 | $12.05 | $12.02 | 40 000 |
| Mar 01, 2016 | $11.91 | $12.14 | $11.79 | $11.92 | 42 200 |
| Feb 29, 2016 | $11.78 | $12.04 | $11.78 | $11.65 | 41 700 |
| Feb 26, 2016 | $11.91 | $12.02 | $11.79 | $11.61 | 28 000 |
| Feb 25, 2016 | $11.75 | $11.91 | $11.66 | $11.70 | 68 200 |
| Feb 24, 2016 | $11.34 | $11.72 | $11.26 | $11.47 | 69 200 |
| Feb 23, 2016 | $11.69 | $11.87 | $11.36 | $11.31 | 186 200 |
| Feb 22, 2016 | $11.86 | $11.89 | $11.75 | $11.61 | 120 700 |
| Feb 19, 2016 | $11.62 | $11.77 | $11.62 | $11.52 | 92 400 |
| Feb 18, 2016 | $11.69 | $11.80 | $11.32 | $11.52 | 121 800 |
| Feb 17, 2016 | $11.44 | $11.75 | $11.39 | $11.53 | 123 600 |
| Feb 16, 2016 | $11.36 | $11.36 | $11.11 | $11.11 | 94 300 |
| Feb 12, 2016 | $10.94 | $11.39 | $10.94 | $11.08 | 90 600 |
| Feb 11, 2016 | $10.67 | $11.02 | $10.35 | $10.78 | 81 100 |
