NexPoint Residential Historical Data - NXRT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NexPoint Residential Trust Inc NXRT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.18 0.38% 47.56 47.825 47.17 47.60 47.38 17:59:51
more quote information »

NXRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week46.0347.9446.0346.869586k1.533.32%
1 Month46.547.9444.5546.3271103k1.062.28%
3 Months39.7447.9439.571244.1739102k7.8219.68%
6 Months35.5547.9434.6141.442793k12.0133.78%
1 Year31.9547.9431.63538.352795k15.6148.86%
3 Years20.0747.9416.6729.609783k27.49136.97%
5 Years1447.9410.3523.555694k33.56239.71%

NXRT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201947.56+0.18+0.38%47.1747.825207,458
Sep 19 201947.38+0.41+0.87%47.0447.9471,380
Sep 18 201946.97+0.01+0.02%46.3847.4583,212
Sep 17 201946.96+0.33+0.71%46.6747.24106,197
Sep 16 201946.63+0.43+0.93%46.4646.7595,597
Sep 13 201946.20-0.08-0.17%46.0346.9281,273
Sep 12 201946.28+0.32+0.70%45.57546.64103,541
Sep 11 201945.96+0.49+1.08%45.3446.15136,449
Sep 10 201945.47-0.43-0.94%44.5545.6683,001
Sep 09 201945.90-0.35-0.76%45.79546.54112,176
Sep 06 201946.25+0.29+0.63%45.8546.51108,204
Sep 05 201945.96-1.27-2.69%45.9347.42130,394
Sep 04 201947.23+0.73+1.57%46.303347.33233,208
Sep 03 201946.50+0.10+0.22%46.2446.73125,986
Aug 30 201946.40+0.25+0.54%45.9546.5865,381
Aug 29 201946.15+0.13+0.28%45.9546.5059,191
Aug 28 201946.02+0.19+0.41%45.5946.5785,929
Aug 27 201945.83-0.07-0.15%45.7646.39127,930
Aug 26 201945.90+0.43+0.95%45.466246.1667,022
Aug 23 201945.47-1.02-2.19%45.3346.705673,911
Aug 22 201946.49-0.04-0.09%45.9746.660973,839
Aug 21 201946.53+0.29+0.63%46.1546.7068,374
See More Historical Prices »


Your Recent History
NYSE
NXRT
NexPoint R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.