NexPoint Residential Trust, Inc. (NXRT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.83

+0.56

(+1.65%)

As of 02:40PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	35.03	35.38	34.51	34.83	34.83	87,101
02 May 2024	34.53	34.55	33.94	34.27	34.27	150,200
01 May 2024	35.55	35.67	33.99	34.07	34.07	153,600
30 Apr 2024	32.67	34.57	32.25	34.24	34.24	144,500
29 Apr 2024	33.52	33.81	33.02	33.31	33.31	106,600
26 Apr 2024	33.02	33.69	33.02	33.27	33.27	93,900
25 Apr 2024	32.88	33.38	32.70	32.85	32.85	104,300
24 Apr 2024	32.73	33.68	32.67	33.30	33.30	109,800
23 Apr 2024	32.62	33.60	32.62	33.02	33.02	96,300
22 Apr 2024	32.13	32.73	31.94	32.71	32.71	189,500
19 Apr 2024	31.28	32.20	31.28	32.11	32.11	125,600
18 Apr 2024	31.00	31.34	30.95	31.33	31.33	172,400
17 Apr 2024	31.17	31.57	30.78	30.78	30.78	194,700
16 Apr 2024	31.06	31.45	30.73	31.17	31.17	132,900
15 Apr 2024	32.02	32.02	30.97	31.39	31.39	90,400
12 Apr 2024	32.23	32.36	31.87	31.89	31.89	105,500
11 Apr 2024	32.50	32.60	31.80	32.45	32.45	99,400
10 Apr 2024	32.08	32.41	31.85	32.18	32.18	186,600
09 Apr 2024	32.84	33.49	32.84	33.43	33.43	100,300
08 Apr 2024	31.70	32.72	31.70	32.72	32.72	107,300
05 Apr 2024	30.92	31.47	30.62	31.35	31.35	89,700
04 Apr 2024	31.26	31.45	30.94	30.95	30.95	215,000
03 Apr 2024	30.38	30.96	30.21	30.89	30.89	106,700
02 Apr 2024	31.22	31.29	30.25	30.60	30.60	192,500
01 Apr 2024	32.24	32.24	31.17	31.57	31.57	120,400
28 Mar 2024	31.61	32.34	31.61	32.19	32.19	216,100
27 Mar 2024	30.75	31.49	30.75	31.45	31.45	257,100
26 Mar 2024	31.03	31.03	30.02	30.34	30.34	137,300
25 Mar 2024	30.56	30.84	30.42	30.68	30.68	138,000
22 Mar 2024	31.56	31.56	30.41	30.41	30.41	227,000
21 Mar 2024	31.26	31.81	31.17	31.44	31.44	140,700
20 Mar 2024	29.56	31.36	29.48	31.05	31.05	198,700
19 Mar 2024	29.14	29.86	29.14	29.73	29.73	95,400
18 Mar 2024	29.33	29.71	29.01	29.31	29.31	215,600
15 Mar 2024	29.57	30.15	29.36	29.95	29.95	347,400
14 Mar 2024	30.43	30.54	29.59	29.88	29.88	294,300
14 Mar 2024	0.462 Dividend
13 Mar 2024	30.48	30.96	30.25	30.89	30.43	211,700
12 Mar 2024	30.76	30.82	30.55	30.57	30.11	159,300
11 Mar 2024	30.78	31.16	30.51	30.73	30.27	130,700
08 Mar 2024	30.71	31.35	30.64	30.97	30.51	165,900
07 Mar 2024	30.58	30.68	30.02	30.36	29.91	165,200
06 Mar 2024	30.30	30.30	29.63	30.24	29.79	247,200
05 Mar 2024	29.68	30.23	29.57	29.83	29.38	245,800
04 Mar 2024	29.46	30.03	29.00	29.85	29.40	101,600
01 Mar 2024	29.18	29.67	28.80	29.43	28.99	255,200
29 Feb 2024	28.71	29.34	28.58	29.21	28.77	259,500
28 Feb 2024	28.20	28.87	28.20	28.25	27.83	115,900
27 Feb 2024	28.64	28.91	28.37	28.59	28.16	142,800
26 Feb 2024	29.32	29.51	28.23	28.35	27.93	116,400
23 Feb 2024	29.42	29.66	28.94	29.32	28.88	148,000
22 Feb 2024	28.98	29.37	28.35	29.33	28.89	422,600
21 Feb 2024	29.00	29.53	28.97	29.05	28.62	192,900
20 Feb 2024	30.80	31.10	29.00	29.24	28.80	245,100
16 Feb 2024	30.74	31.31	30.52	31.08	30.62	155,400
15 Feb 2024	30.29	31.38	30.16	31.21	30.74	167,300
14 Feb 2024	29.92	30.19	29.61	29.88	29.43	144,300
13 Feb 2024	29.97	29.97	29.14	29.61	29.17	215,900
12 Feb 2024	30.75	31.36	30.75	31.09	30.63	187,700
09 Feb 2024	30.77	30.91	30.44	30.68	30.22	159,800
08 Feb 2024	30.51	30.93	30.43	30.71	30.25	89,100
07 Feb 2024	31.29	31.29	30.39	30.67	30.21	96,000
06 Feb 2024	30.95	31.62	30.83	31.25	30.78	82,200
05 Feb 2024	31.07	31.65	30.53	30.95	30.49	308,300
02 Feb 2024	30.54	32.05	30.36	31.65	31.18	143,600
01 Feb 2024	30.50	31.15	29.68	31.12	30.65	171,500
31 Jan 2024	31.76	32.00	30.31	30.55	30.09	187,500
30 Jan 2024	32.17	32.23	31.61	31.70	31.23	84,000
29 Jan 2024	32.30	32.51	32.11	32.31	31.83	143,200
26 Jan 2024	32.63	32.69	32.20	32.35	31.87	68,000
25 Jan 2024	32.97	33.03	32.23	32.33	31.85	86,000
24 Jan 2024	33.13	33.13	32.25	32.27	31.79	81,400
23 Jan 2024	33.43	33.81	32.23	32.72	32.23	97,200
22 Jan 2024	32.60	33.47	32.60	33.14	32.64	174,900
19 Jan 2024	31.26	32.34	31.00	32.29	31.81	91,200
18 Jan 2024	31.45	31.45	30.87	31.07	30.61	81,400
17 Jan 2024	31.66	32.03	30.60	31.34	30.87	120,400
16 Jan 2024	32.53	33.00	32.22	32.28	31.80	132,200
12 Jan 2024	33.37	33.78	32.80	32.87	32.38	103,900
11 Jan 2024	32.63	32.73	32.19	32.70	32.21	202,600
10 Jan 2024	33.22	33.53	32.81	32.93	32.44	117,900
09 Jan 2024	33.50	33.77	33.13	33.31	32.81	114,800
08 Jan 2024	33.32	34.10	33.27	34.01	33.50	91,400
05 Jan 2024	33.62	34.15	33.22	33.39	32.89	103,800
04 Jan 2024	33.76	34.20	33.50	33.80	33.29	120,400
03 Jan 2024	34.26	34.26	33.56	33.64	33.14	124,100
02 Jan 2024	34.03	34.99	34.03	34.60	34.08	113,000
29 Dec 2023	35.25	35.45	34.43	34.43	33.92	134,000
28 Dec 2023	34.49	35.48	34.49	35.43	34.90	117,900
27 Dec 2023	34.98	35.07	34.50	34.80	34.28	77,200
26 Dec 2023	34.63	34.92	34.42	34.86	34.34	67,100
22 Dec 2023	34.22	35.16	34.17	34.52	34.00	114,600
21 Dec 2023	34.35	34.52	33.56	33.98	33.47	112,600
20 Dec 2023	33.85	34.83	33.85	33.94	33.43	329,000
19 Dec 2023	35.02	35.32	34.56	34.75	34.23	288,800
18 Dec 2023	35.75	35.75	34.76	34.83	34.31	133,800
15 Dec 2023	36.15	36.39	34.86	35.43	34.90	781,900
14 Dec 2023	35.28	35.93	35.00	35.92	35.38	288,700
14 Dec 2023	0.462 Dividend
13 Dec 2023	32.59	35.21	32.31	34.58	33.61	273,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6016+0.0053(+0.89%)

NZD/EUR0.5584+0.0029(+0.52%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.10-0.85(-1.08%)

NexPoint Residential Trust, Inc. (NXRT)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6016
+0.0053(+0.89%)

NZD/EUR
0.5584
+0.0029(+0.52%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.10
-0.85(-1.08%)