NexPoint Residential Trust, Inc. Common Stock (NXRT)

19.64
-0.54 (-2.68%)
NYSE · Last Trade: Sep 25th, 6:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NexPoint Residential Trust, Inc. Common Stock (NXRT)

DateOpenHighLowCloseVolumeAdjusted Close
9/25/202620.2020.4619.6219.641,183,37619.64
9/24/202620.6720.8419.8620.18901,90620.18
9/23/202621.6221.6220.6820.74494,79920.74
9/22/202621.5021.8521.3221.72632,89121.72
9/21/202621.1021.5720.9821.37826,71821.37
9/18/202621.1021.2720.6621.044,313,50921.04
9/17/202621.4721.5921.2321.29479,80521.29
9/16/202622.1422.3121.2121.34628,71821.34
9/15/202622.4722.4722.0022.04617,55722.04
9/14/202622.8622.9622.2722.87625,41222.87
9/11/202622.9122.9322.2922.79548,43422.79
9/10/202622.9323.1722.2522.60656,29322.60
9/09/202623.2523.2522.1322.86758,59722.86
9/08/202623.5323.5723.1323.29871,26023.29
9/04/202623.5324.0523.5323.78323,59523.78
9/03/202624.4024.4023.6723.70493,55523.70
9/02/202623.5424.4823.2824.10905,56424.10
9/01/202623.6123.9123.3723.39430,94023.39
8/31/202623.3723.8423.1023.71533,55223.71
8/28/202623.5823.8823.4823.55327,27223.55
8/27/202624.0024.3923.5023.50355,48323.50
8/26/202624.3524.4124.0524.21246,44324.21
8/25/202624.6624.6924.3524.44150,34624.44
8/24/202624.5425.0524.3624.70233,17424.70
8/21/202624.2724.5524.0524.50286,28824.50
8/20/202623.8424.4923.8024.19384,56524.19
8/19/202623.8824.1823.7524.06434,28424.06
8/18/202624.1724.1723.4723.48248,43223.48
8/17/202624.4324.4323.7323.97284,62823.97
8/14/202624.8225.0724.4924.50206,29124.50
8/13/202624.7225.2624.7224.90202,14724.90
8/12/202624.6524.8624.2824.71236,67624.71
8/11/202625.0025.4224.6624.68338,17724.68
8/10/202625.4025.6524.9725.09412,47425.09
8/07/202624.9025.7224.9025.53233,26825.53
8/06/202624.8325.0324.6324.93233,21324.93
8/05/202624.4425.0724.3924.76337,25924.76
8/04/202625.8926.3524.1224.43575,86524.43
8/03/202626.1326.5025.8925.91429,70425.91
7/31/202626.4326.5526.0026.11312,45326.11
7/30/202626.7727.1326.1526.55287,16026.55
7/29/202626.6427.2126.6427.02180,87427.02
7/28/202626.7727.3526.6026.91247,21126.91
7/27/202626.2926.7426.1226.31351,95726.31
7/24/202626.2126.3826.0226.07175,78426.07
7/23/202625.9526.3825.8425.92203,85925.92
7/22/202626.1126.2925.9626.06151,44726.06
7/21/202626.0926.2725.9526.14226,25926.14
7/20/202626.5026.5326.0526.06191,88626.06
7/17/202627.4627.9026.4826.59219,16026.59
7/16/202626.8827.9026.8827.51205,46127.51
7/15/202627.3827.6826.8726.87159,66526.87
7/14/202627.7127.9127.1327.13257,07627.13
7/13/202627.4927.8927.2227.75191,52027.75
7/10/202627.4527.5327.0927.3196,94327.31
7/09/202627.5727.7327.2427.28105,25227.28
7/08/202628.7528.7527.5527.58143,34627.58
7/07/202628.7629.4728.7628.94217,54128.94
7/06/202628.8928.8928.3628.47112,29528.47
7/02/202628.3528.9328.2528.72237,30328.72
7/01/202627.8228.7027.8228.32242,98428.32
6/30/202627.7528.1626.9427.92299,71827.92
6/29/202628.5428.6628.2528.31303,31928.31
6/26/202627.5128.6427.5128.63887,28728.63