Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NexPoint Residential (NXRT) Historical Prices

NXRT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.5818.6517.9818.0318.03-1.58%229,1870.40
Oct 29, 202618.1618.3517.7518.3218.32+2.75%421,1450.73
Oct 28, 202618.6718.6717.6217.8317.83-2.94%475,5350.83
Oct 27, 202618.6818.7118.2518.3718.37-1.66%418,0900.73
Oct 26, 202618.6818.9618.5318.6818.68-0.43%280,6510.49
Oct 23, 202619.0619.1118.5918.7618.76-1.73%312,6780.55
Oct 22, 202618.1319.1518.1019.0919.09+5.53%431,7800.76
Oct 21, 202618.5918.7418.0718.0918.09-2.22%274,5450.49
Oct 20, 202618.0818.6117.9618.5018.50+3.12%327,5440.58
Oct 19, 202618.2918.3717.6717.9417.94-2.34%415,8830.75
Oct 16, 202618.6818.7918.2818.3718.37-1.08%316,9830.57
Oct 15, 202618.6318.8618.3018.5718.57+1.53%499,3450.90
Oct 14, 202619.1419.2418.2218.2918.29-5.09%413,3440.75
Oct 13, 202619.6919.6919.0319.2719.27-0.87%536,3540.99
Oct 12, 202619.2919.4418.8619.4419.44+0.47%352,7870.65
Oct 09, 202619.6819.7019.3119.3519.35-1.58%366,8180.68
Oct 08, 202619.4019.7919.3619.6619.66+0.82%585,0071.10
Oct 07, 202620.1820.1819.0619.5019.50-3.37%934,4241.80
Oct 06, 202618.8920.2218.6620.1820.18+8.44%962,0041.90
Oct 05, 202618.5918.7618.1418.6118.61-0.32%780,3931.58
Oct 02, 202619.0819.1218.6218.6718.67-1.01%678,2121.39
Oct 01, 202619.4819.6718.5218.8618.86-3.33%1,151,4942.44
Sep 30, 202619.2819.7718.7619.5119.51+1.25%864,2871.89
Sep 29, 202619.8419.9519.0919.2719.27-2.87%1,001,0162.25
Sep 28, 202619.7920.0219.4119.8419.84+1.02%1,443,7223.38
Sep 25, 202620.2020.4619.6219.6419.64-2.68%1,183,3792.87
Sep 24, 202620.6720.8419.8620.1820.18-2.70%901,9082.24
Sep 23, 202621.6221.6220.6920.7420.74-4.51%494,7771.21
Sep 22, 202621.5021.8521.3221.7221.72+1.64%632,8921.58
Sep 21, 202621.1021.5720.9821.3721.37+1.57%826,7182.11
Sep 18, 202621.1021.2720.6621.0421.04-1.17%4,313,50813.10
Sep 17, 202621.4721.5921.2421.2921.29-0.23%479,8041.48
Sep 16, 202622.1422.3121.2121.3421.34-3.18%628,7211.99
Sep 15, 202622.4722.4722.0122.0422.04-1.34%617,5591.87
Sep 14, 202622.8622.9622.2722.8722.34+0.35%625,4141.93
Sep 11, 202622.9122.9322.2922.7922.26+0.84%548,4331.72
Sep 10, 202622.9323.1722.2522.6022.08-1.14%656,2942.09
Sep 09, 202623.2523.2522.1322.8622.33-1.85%758,5982.49
Sep 08, 202623.5323.5723.1323.2922.75-2.06%871,2622.97
Sep 07, 202623.5324.0523.5323.7823.23+0.00%00.00
Sep 04, 202623.5324.0523.5323.7823.23+0.34%323,5951.10
Sep 03, 202624.4024.4023.6723.7023.15-1.66%493,5571.71
Sep 02, 202623.5424.4823.2824.1023.54+3.04%905,5693.26
Sep 01, 202623.6123.9123.3723.3922.85-1.35%430,9391.57
Aug 31, 202623.3723.8423.1023.7123.16+0.68%533,5521.98
Aug 28, 202623.5823.8823.4823.5523.00+0.21%327,2711.23
Aug 27, 202624.0024.3923.5023.5022.96-2.93%355,4821.35
Aug 26, 202624.3524.4124.0624.2123.65-0.94%246,4430.93
Aug 25, 202624.6624.6924.3524.4423.87-1.05%150,3460.57
Aug 24, 202624.5425.0524.3624.7024.13+0.81%233,1740.89