NexPoint Residential Historical Data - NXRT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NexPoint Residential NXRT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.82 1.86% 44.84 45.24 43.94 44.02 44.02 16:02:00
more quote information »

NXRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week45.8846.5843.4245.037997k-1.04-2.27%
1 Month41.8246.6840.4943.619987k3.027.22%
3 Months40.1846.6839.4441.937691k4.6611.60%
6 Months37.7446.6834.2839.618589k7.118.81%
1 Year32.0346.6831.437.163891k12.8139.99%
3 Years20.646.6816.6728.483085k24.24117.67%
5 Years1446.6810.3523.042594k30.84220.29%

NXRT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 201944.84+0.84+1.91%43.9445.24174,241
Aug 15 201944.00-0.47-1.06%43.4244.53180,367
Aug 14 201944.47-1.40-3.05%44.3346.3291,690
Aug 13 201945.87-0.55-1.18%45.3846.4775,949
Aug 12 201946.42+0.19+0.41%46.1546.5869,240
Aug 09 201946.23+0.14+0.30%45.7446.3067,438
Aug 08 201946.09+1.09+2.42%45.1346.68118,418
Aug 07 201945.00+0.95+2.16%43.4145.1987,355
Aug 06 201944.05+0.75+1.73%42.9644.3879,589
Aug 05 201943.30-0.80-1.81%42.8744.0750,341
Aug 02 201944.10+0.22+0.50%43.5244.22101,034
Aug 01 201943.88+0.72+1.67%43.0444.16104,640
Jul 31 201943.16+1.66+4.00%41.6344.80117,403
Jul 30 201941.50-1.24-2.90%40.5542.78141,444
Jul 29 201942.74+0.23+0.54%42.451143.2064,008
Jul 26 201942.51+0.45+1.07%42.0442.7565,549
Jul 25 201942.06+0.44+1.06%41.3542.3160,575
Jul 24 201941.62+0.43+1.04%40.4941.66681,407
Jul 23 201941.19+0.30+0.73%40.8241.362367,260
Jul 22 201940.89-0.21-0.51%40.7841.4353,007
Jul 19 201941.10-0.87-2.07%41.0441.862757,875
Jul 18 201941.97-0.26-0.62%41.7642.2667,811
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.