NexPoint Residential Trust, Inc. Common Stock (NXRT)

16.48
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 5:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202616.3317.5016.2316.481,645,08616.48
11/02/202618.2518.3617.7518.04371,10118.04
10/30/202618.5818.6517.9818.03229,23618.03
10/29/202618.1618.3517.7518.32421,14618.32
10/28/202618.6718.6717.6217.83475,53517.83
10/27/202618.6818.7118.2518.37418,12518.37
10/26/202618.6818.9618.5318.68280,65318.68
10/23/202619.0619.1118.5918.76312,68118.76
10/22/202618.1319.1418.1019.09431,78019.09
10/21/202618.5918.7418.0718.09274,54518.09
10/20/202618.0818.6117.9518.50327,54318.50
10/19/202618.2918.3717.6717.94415,88317.94
10/16/202618.6818.7918.2818.37316,98518.37
10/15/202618.6318.8618.3018.57499,34518.57
10/14/202619.1419.2418.2218.29413,34418.29
10/13/202619.6919.6919.0319.27536,35419.27
10/12/202619.2919.4418.8619.44352,78419.44
10/09/202619.6819.7019.3119.35366,81919.35
10/08/202619.4019.7919.3619.66585,01819.66
10/07/202620.1820.1819.0619.50934,42519.50
10/06/202618.8920.2218.6620.18962,00220.18
10/05/202618.5918.7618.1418.61780,39318.61
10/02/202619.0819.1218.6218.67690,01418.67
10/01/202619.4819.6718.5218.861,262,29518.86
9/30/202619.2819.7718.7619.51864,28619.51
9/29/202619.8419.9519.0919.271,001,01419.27
9/28/202619.7920.0219.4119.841,443,72019.84
9/25/202620.2020.4619.6219.641,183,38019.64
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
9/14/202622.8622.9622.2722.87625,41222.34
9/11/202622.9122.9322.2922.79548,43422.26
9/10/202622.9323.1722.2522.60656,29322.08
9/09/202623.2523.2522.1322.86758,59722.33
9/08/202623.5323.5723.1323.29871,26022.75
9/04/202623.5324.0523.5323.78323,59523.23
9/03/202624.4024.4023.6723.70493,55523.15
9/02/202623.5424.4823.2824.10905,56423.54
9/01/202623.6123.9123.3723.39430,94022.85
8/31/202623.3723.8423.1023.71533,55223.16
8/28/202623.5823.8823.4823.55327,27223.00
8/27/202624.0024.3923.5023.50355,48322.96
8/26/202624.3524.4124.0524.21246,44323.65
8/25/202624.6624.6924.3524.44150,34623.87
8/24/202624.5425.0524.3624.70233,17424.13
8/21/202624.2724.5524.0524.50286,28823.93
8/20/202623.8424.4923.8024.19384,56523.63
8/19/202623.8824.1823.7524.06434,28423.50
8/18/202624.1724.1723.4723.48248,43222.94
8/17/202624.4324.4323.7323.97284,62823.41
8/14/202624.8225.0724.4924.50206,29123.93
8/13/202624.7225.2624.7224.90202,14724.32
8/12/202624.6524.8624.2824.71236,67624.14
8/11/202625.0025.4224.6624.68338,17724.11
8/10/202625.4025.6524.9725.09412,47424.51
8/07/202624.9025.7224.9025.53233,26824.94
8/06/202624.8325.0324.6324.93233,21324.35
8/05/202624.4425.0724.3924.76337,25924.19
8/04/202625.8926.3524.1224.43575,86523.86