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 |
| Feb 10, 2016 | $10.89 | $11.28 | $10.61 | $10.64 | 80 000 |
| Feb 09, 2016 | $10.84 | $11.00 | $10.65 | $10.65 | 72 800 |
| Feb 08, 2016 | $11.20 | $11.20 | $10.69 | $10.80 | 85 700 |
| Feb 05, 2016 | $11.56 | $11.56 | $11.24 | $11.20 | 113 500 |
| Feb 04, 2016 | $11.68 | $11.95 | $11.47 | $11.39 | 49 900 |
| Feb 03, 2016 | $11.43 | $11.82 | $11.32 | $11.55 | 79 000 |
| Feb 02, 2016 | $11.37 | $11.62 | $11.30 | $11.25 | 135 900 |
| Feb 01, 2016 | $11.76 | $11.92 | $11.64 | $11.63 | 43 800 |
| Jan 29, 2016 | $11.58 | $11.97 | $11.58 | $11.71 | 163 000 |
| Jan 28, 2016 | $11.69 | $11.85 | $11.46 | $11.29 | 28 500 |
| Jan 27, 2016 | $12.00 | $12.00 | $11.62 | $11.52 | 72 000 |
| Jan 26, 2016 | $11.92 | $12.09 | $11.66 | $11.81 | 81 600 |
| Jan 25, 2016 | $11.78 | $11.97 | $11.54 | $11.64 | 63 800 |
| Jan 22, 2016 | $11.60 | $11.97 | $11.49 | $11.72 | 258 300 |
| Jan 21, 2016 | $11.48 | $11.94 | $11.29 | $11.27 | 149 100 |
| Jan 20, 2016 | $11.45 | $11.50 | $10.51 | $11.16 | 241 600 |
| Jan 19, 2016 | $11.85 | $11.91 | $11.54 | $11.41 | 74 500 |
| Jan 15, 2016 | $11.78 | $12.03 | $11.37 | $11.57 | 140 800 |
| Jan 14, 2016 | $12.19 | $12.26 | $11.81 | $11.87 | 139 700 |
| Jan 13, 2016 | $12.48 | $12.74 | $12.11 | $12.05 | 118 100 |
| Jan 12, 2016 | $13.00 | $13.01 | $12.34 | $12.28 | 114 600 |
| Jan 11, 2016 | $12.86 | $13.03 | $12.76 | $12.74 | 68 600 |
| Jan 08, 2016 | $12.86 | $13.07 | $12.61 | $12.64 | 129 600 |
| Jan 07, 2016 | $12.94 | $13.06 | $12.84 | $12.65 | 125 100 |
| Jan 06, 2016 | $12.87 | $13.25 | $12.86 | $12.94 | 276 600 |
