Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

35.80 -0.31 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.877 9.960 9.740 9.915 110,397 +0.07(+0.69%)
Mar 30, 2016 9.892 9.975 9.740 9.846 109,793 +0.00(+0.00%)
Mar 29, 2016 9.596 9.884 9.581 9.846 74,702 +0.20(+2.12%)
Mar 28, 2016 9.422 9.721 9.422 9.642 83,432 +0.26(+2.74%)
Mar 24, 2016 9.377 9.384 9.384 9.384 52,018 +0.05(+0.57%)
Mar 23, 2016 9.543 9.793 9.278 9.331 74,685 -0.25(-2.61%)
Mar 22, 2016 9.740 9.884 9.521 9.581 87,205 -0.23(-2.32%)
Mar 21, 2016 9.748 9.958 9.733 9.809 144,455 +0.14(+1.49%)
Mar 18, 2016 10.10 10.13 9.634 9.665 721,715 -0.37(-3.70%)
Mar 17, 2016 9.846 10.13 9.846 10.04 100,086 +0.23(+2.40%)
Mar 16, 2016 9.596 9.862 9.585 9.801 92,617 +0.10(+1.06%)
Mar 15, 2016 9.482 9.720 9.452 9.698 98,008 +0.10(+1.09%)
Mar 14, 2016 9.564 9.720 9.519 9.594 78,142 -0.05(-0.54%)
Mar 11, 2016 9.467 9.895 9.385 9.646 117,405 +0.28(+3.03%)
Mar 10, 2016 9.146 9.415 9.005 9.363 152,404 +0.22(+2.45%)
Mar 09, 2016 9.154 9.231 9.079 9.139 76,368 +0.06(+0.66%)
Mar 08, 2016 9.169 9.206 9.020 9.079 100,856 -0.16(-1.77%)
Mar 07, 2016 9.139 9.392 9.139 9.243 85,336 +0.09(+0.98%)
Mar 04, 2016 9.340 9.392 9.131 9.154 74,062 -0.24(-2.54%)
Mar 03, 2016 9.109 9.415 9.057 9.392 153,563 +0.29(+3.19%)
Mar 02, 2016 9.012 9.117 8.982 9.102 53,691 +0.07(+0.83%)
Mar 01, 2016 8.878 9.049 8.789 9.027 56,561 +0.20(+2.28%)
Feb 29, 2016 8.781 8.975 8.781 8.826 55,911 +0.03(+0.34%)
Feb 26, 2016 8.878 8.960 8.788 8.796 37,502 -0.07(-0.76%)
Feb 25, 2016 8.759 8.878 8.692 8.863 92,024 +0.18(+2.06%)
Feb 24, 2016 8.453 8.736 8.393 8.684 93,925 +0.12(+1.39%)
Feb 23, 2016 8.714 8.848 8.468 8.565 249,808 -0.23(-2.63%)
Feb 22, 2016 8.841 8.863 8.759 8.796 161,867 +0.07(+0.85%)
Feb 19, 2016 8.662 8.776 8.658 8.721 123,909 +0.00(+0.00%)
Feb 18, 2016 8.714 8.796 8.438 8.721 163,413 -0.01(-0.17%)
Feb 17, 2016 8.528 8.759 8.490 8.736 165,886 +0.32(+3.81%)
Feb 16, 2016 8.468 8.468 8.282 8.416 126,516 +0.02(+0.27%)
Feb 12, 2016 8.155 8.393 8.393 8.393 121,541 +0.23(+2.83%)
Feb 11, 2016 7.954 8.215 7.715 8.162 108,803 +0.10(+1.30%)
Feb 10, 2016 8.118 8.408 7.909 8.058 107,270 -0.01(-0.09%)
Feb 09, 2016 8.080 8.200 7.939 8.065 97,641 -0.11(-1.37%)
Feb 08, 2016 8.349 8.349 7.969 8.177 115,630 -0.31(-3.60%)
Feb 05, 2016 8.617 8.617 8.379 8.483 152,324 -0.14(-1.64%)
Feb 04, 2016 8.707 8.908 8.550 8.625 67,328 -0.13(-1.45%)
Feb 03, 2016 8.520 8.811 8.438 8.751 105,974 +0.23(+2.71%)
Feb 02, 2016 8.475 8.662 8.423 8.520 183,175 -0.29(-3.30%)
Feb 01, 2016 8.766 8.885 8.677 8.811 59,466 -0.06(-0.67%)
Jan 29, 2016 8.632 8.923 8.632 8.871 219,596 +0.32(+3.75%)
Jan 28, 2016 8.714 8.833 8.543 8.550 38,281 -0.17(-1.97%)
Jan 27, 2016 8.945 8.945 8.662 8.721 97,309 -0.22(-2.50%)
Jan 26, 2016 8.885 9.012 8.692 8.945 109,591 +0.13(+1.44%)
Jan 25, 2016 8.781 8.923 8.613 8.818 85,574 -0.06(-0.67%)
Jan 22, 2016 8.647 8.923 8.565 8.878 346,535 +0.34(+4.02%)
Jan 21, 2016 8.557 8.900 8.416 8.535 199,989 +0.08(+0.97%)
Jan 20, 2016 8.535 8.575 7.834 8.453 324,060 -0.19(-2.16%)
Jan 19, 2016 8.833 8.878 8.602 8.639 99,908 -0.13(-1.45%)
Jan 15, 2016 8.781 8.766 8.766 8.766 188,885 -0.22(-2.49%)
Jan 14, 2016 9.087 9.140 8.803 8.990 187,469 -0.13(-1.47%)
Jan 13, 2016 9.303 9.493 9.035 9.124 158,433 -0.18(-1.92%)
Jan 12, 2016 9.691 9.698 9.199 9.303 153,719 -0.35(-3.63%)
Jan 11, 2016 9.586 9.710 9.512 9.653 92,080 +0.08(+0.86%)
Jan 08, 2016 9.586 9.743 9.400 9.571 173,881 -0.01(-0.08%)
Jan 07, 2016 9.646 9.735 9.571 9.579 167,869 -0.22(-2.28%)
Jan 06, 2016 9.594 9.877 9.583 9.802 371,623 +0.11(+1.15%)
Jan 05, 2016 9.817 9.974 9.668 9.691 198,235 -0.10(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.