tiprankstipranks
NexPoint Residential Trust Inc (DE:5O4)
FRANKFURT:5O4
Germany Market
5O4
NexPoint Residential
RESEARCH TOOLSreports

NexPoint Residential (5O4) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
18.80
18.80
18.80
18.80
18.80
-0.53%
0
0.00
Sep 10, 2026
18.90
18.90
18.90
18.90
18.90
-1.05%
0
0.00
Sep 09, 2026
19.10
19.10
19.10
19.10
19.10
-2.05%
0
0.00
Sep 08, 2026
19.50
19.50
19.50
19.50
19.50
-1.52%
0
0.00
Sep 07, 2026
19.80
19.80
19.80
19.80
19.80
+1.54%
0
0.00
Sep 04, 2026
19.50
19.50
19.50
19.50
19.50
-1.52%
0
0.00
Sep 03, 2026
19.80
19.80
19.80
19.80
19.80
+2.06%
0
0.00
Sep 02, 2026
19.40
19.40
19.40
19.40
19.40
-0.51%
0
0.00
Sep 01, 2026
19.50
19.50
19.50
19.50
19.50
-0.51%
0
0.00
Aug 31, 2026
19.60
19.60
19.60
19.60
19.60
0.00%
0
0.00
Aug 28, 2026
19.60
19.60
19.60
19.60
19.60
-1.51%
0
0.00
Aug 27, 2026
19.90
19.90
19.90
19.90
19.90
0.00%
0
0.00
Aug 26, 2026
19.90
19.90
19.90
19.90
19.90
-3.40%
0
0.00
Aug 25, 2026
20.60
20.60
20.60
20.60
20.60
+1.98%
0
0.00
Aug 24, 2026
20.20
20.20
20.20
20.20
20.20
+2.02%
0
0.00
Aug 21, 2026
19.80
19.80
19.80
19.80
19.80
+1.54%
0
0.00
Aug 20, 2026
19.50
19.50
19.50
19.50
19.50
+2.09%
0
0.00
Aug 19, 2026
19.10
19.10
19.10
19.10
19.10
-2.55%
0
0.00
Aug 18, 2026
19.60
19.60
19.60
19.60
19.60
-2.97%
0
0.00
Aug 17, 2026
20.20
20.20
20.20
20.20
20.20
-1.94%
0
0.00
Aug 14, 2026
20.60
20.60
20.60
20.60
20.60
+0.98%
0
0.00
Aug 13, 2026
20.40
20.40
20.40
20.40
20.40
0.00%
0
0.00
Aug 12, 2026
20.40
20.40
20.40
20.40
20.40
-1.92%
0
0.00
Aug 11, 2026
20.80
20.80
20.80
20.80
20.80
-2.80%
0
0.00
Aug 10, 2026
21.40
21.40
21.40
21.40
21.40
+1.90%
0
0.00
Aug 07, 2026
21.00
21.00
21.00
21.00
21.00
+1.94%
0
0.00
Aug 06, 2026
20.60
20.60
20.60
20.60
20.60
+3.00%
0
0.00
Aug 05, 2026
20.00
20.00
20.00
20.00
20.00
-9.09%
0
0.00
Aug 04, 2026
22.00
22.00
22.00
22.00
22.00
0.00%
0
0.00
Aug 03, 2026
22.00
22.00
22.00
22.00
22.00
-2.65%
0
0.00
Jul 31, 2026
22.60
22.60
22.60
22.60
22.60
-2.59%
0
0.00
Jul 30, 2026
23.20
23.20
23.20
23.20
23.20
+1.75%
0
0.00
Jul 29, 2026
22.80
22.80
22.80
22.80
22.80
+1.79%
0
0.00
Jul 28, 2026
22.40
22.40
22.40
22.40
22.40
+0.90%
0
0.00
Jul 27, 2026
22.20
22.20
22.20
22.20
22.20
0.00%
0
0.00
Jul 24, 2026
22.20
22.20
22.20
22.20
22.20
0.00%
0
0.00
Jul 23, 2026
22.20
22.20
22.20
22.20
22.20
0.00%
0
0.00
Jul 22, 2026
22.20
22.20
22.20
22.20
22.20
-0.89%
0
0.00
Jul 21, 2026
22.40
22.40
22.40
22.40
22.40
-0.88%
0
0.00
Jul 20, 2026
22.60
22.60
22.60
22.60
22.60
-2.59%
0
0.00
Jul 17, 2026
23.20
23.20
23.20
23.20
23.20
+1.75%
0
0.00
Jul 16, 2026
22.80
22.80
22.80
22.80
22.80
-0.87%
0
0.00
Jul 15, 2026
23.00
23.00
23.00
23.00
23.00
-2.54%
0
0.00
Jul 14, 2026
23.60
23.60
23.60
23.60
23.60
+3.51%
0
0.00
Jul 13, 2026
22.80
22.80
22.80
22.80
22.80
-1.72%
0
0.00
Jul 10, 2026
23.20
23.20
23.20
23.20
23.20
-0.85%
0
0.00
Jul 09, 2026
23.40
23.40
23.40
23.40
23.40
-4.88%
0
0.00
Jul 08, 2026
24.60
24.60
24.60
24.60
24.60
+1.65%
0
0.00
Jul 07, 2026
24.20
24.20
24.20
24.20
24.20
0.00%
0
0.00
Jul 06, 2026
24.20
24.20
24.20
24.20
24.20
-6.92%
0
0.00
Rows:
50