NexPoint Residential Trust, Inc. Common Stock (NXRT)

24.21
-0.23 (-0.94%)
NYSE· Last Trade: Aug 26th, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/25/202627.5228.0827.2727.31152,10827.31
6/24/202627.1627.7627.1327.73183,97227.73
6/23/202627.2227.3426.9427.28383,86927.28
6/22/202626.9027.3026.6227.03235,51627.03
6/18/202626.8327.0026.1726.971,530,11626.97
6/17/202627.3627.4026.2926.62294,80326.62
6/16/202627.3927.8827.2727.51192,99627.51
6/15/202628.2928.3027.2127.42306,84927.42
6/12/202628.5128.8828.3028.72216,23228.19
6/11/202628.7028.7928.2128.28173,32627.76
6/10/202629.2729.3428.5228.56240,25228.03
6/09/202629.0229.2728.5729.06168,29828.52
6/08/202629.2629.2628.6628.82120,16528.29
6/05/202628.6129.2628.2729.01206,20528.47
6/04/202629.0029.2728.4328.83196,67228.30
6/03/202628.5028.8628.4328.60208,94428.07
6/02/202628.5928.7928.4828.56143,86628.03
6/01/202628.8329.0628.6228.78223,98228.25
5/29/202629.5029.8329.0129.06240,91028.52
5/28/202629.6330.1329.2829.62111,24029.07
5/27/202629.6129.9529.5029.66121,47429.11