Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 31.33 | 0.55 | 1.79% | 31.00 | 31.34 | 30.95 | 172,360 |
| Apr 17 2024 | 30.78 | -0.39 | -1.25% | 31.17 | 31.57 | 30.78 | 194,675 |
| Apr 16 2024 | 31.17 | -0.22 | -0.70% | 31.06 | 31.45 | 30.725 | 132,863 |
| Apr 15 2024 | 31.39 | -0.50 | -1.57% | 32.02 | 32.03 | 30.97 | 90,356 |
| Apr 12 2024 | 31.89 | -0.56 | -1.73% | 32.23 | 32.36 | 31.87 | 105,481 |
| Apr 11 2024 | 32.45 | 0.27 | 0.84% | 32.50 | 32.75 | 31.80 | 99,399 |
| Apr 10 2024 | 32.18 | -1.25 | -3.74% | 32.08 | 32.41 | 31.85 | 252,644 |
| Apr 09 2024 | 33.43 | 0.71 | 2.17% | 32.84 | 33.49 | 32.84 | 100,288 |
| Apr 08 2024 | 32.72 | 1.37 | 4.37% | 31.70 | 32.72 | 31.48 | 107,267 |
| Apr 05 2024 | 31.35 | 0.40 | 1.29% | 30.92 | 31.47 | 30.62 | 89,719 |
| Apr 04 2024 | 30.95 | 0.06 | 0.19% | 31.26 | 31.452 | 30.94 | 215,039 |
| Apr 03 2024 | 30.89 | 0.29 | 0.95% | 30.38 | 30.96 | 30.21 | 106,680 |
| Apr 02 2024 | 30.60 | -0.97 | -3.07% | 31.22 | 31.29 | 30.25 | 192,452 |
| Apr 01 2024 | 31.57 | -0.62 | -1.93% | 32.24 | 32.24 | 31.175 | 120,403 |
| Mar 28 2024 | 32.19 | 0.74 | 2.35% | 31.61 | 32.3392 | 31.61 | 216,143 |
| Mar 27 2024 | 31.45 | 1.11 | 3.66% | 30.75 | 31.49 | 30.75 | 257,089 |
| Mar 26 2024 | 30.34 | -0.34 | -1.11% | 30.98 | 31.05 | 30.02 | 137,269 |
| Mar 25 2024 | 30.68 | 0.27 | 0.89% | 30.56 | 30.845 | 30.42 | 138,020 |
| Mar 22 2024 | 30.41 | -1.03 | -3.28% | 31.56 | 31.56 | 30.41 | 227,043 |
| Mar 21 2024 | 31.44 | 0.39 | 1.26% | 31.26 | 31.805 | 31.17 | 140,739 |
| Mar 20 2024 | 31.05 | 1.32 | 4.44% | 29.56 | 31.3599 | 29.48 | 198,674 |
| Mar 19 2024 | 29.73 | 0.42 | 1.43% | 29.22 | 29.86 | 29.14 | 95,430 |
| Mar 18 2024 | 29.31 | -0.64 | -2.14% | 29.33 | 29.71 | 29.01 | 215,633 |
| Mar 15 2024 | 29.95 | 0.07 | 0.23% | 29.57 | 30.15 | 29.36 | 347,133 |
| Mar 14 2024 | 29.88 | -1.01 | -3.27% | 30.43 | 30.54 | 29.59 | 294,286 |
| Mar 13 2024 | 30.89 | 0.32 | 1.05% | 30.48 | 30.96 | 30.25 | 211,687 |
| Mar 12 2024 | 30.57 | -0.16 | -0.52% | 30.76 | 30.82 | 30.55 | 159,270 |
| Mar 11 2024 | 30.73 | -0.24 | -0.77% | 30.78 | 31.16 | 30.51 | 130,651 |
| Mar 08 2024 | 30.97 | 0.61 | 2.01% | 30.71 | 31.3475 | 30.64 | 165,856 |
| Mar 07 2024 | 30.36 | 0.12 | 0.40% | 30.58 | 30.68 | 30.0187 | 165,163 |
| Mar 06 2024 | 30.24 | 0.41 | 1.37% | 30.30 | 30.30 | 29.63 | 247,218 |
| Mar 05 2024 | 29.83 | -0.02 | -0.07% | 29.68 | 30.23 | 29.57 | 245,771 |
| Mar 04 2024 | 29.85 | 0.42 | 1.43% | 29.46 | 30.035 | 28.995 | 101,494 |
| Mar 01 2024 | 29.43 | 0.22 | 0.75% | 29.18 | 29.67 | 28.80 | 255,231 |
| Feb 29 2024 | 29.21 | 0.96 | 3.40% | 28.71 | 29.3421 | 28.575 | 259,536 |
| Feb 28 2024 | 28.25 | -0.34 | -1.19% | 28.20 | 28.87 | 28.20 | 115,853 |
| Feb 27 2024 | 28.59 | 0.24 | 0.85% | 28.64 | 28.91 | 28.37 | 142,801 |
| Feb 26 2024 | 28.35 | -0.97 | -3.31% | 29.32 | 29.51 | 28.23 | 116,519 |
| Feb 23 2024 | 29.32 | -0.01 | -0.03% | 29.42 | 29.66 | 28.86 | 148,016 |
| Feb 22 2024 | 29.33 | 0.28 | 0.96% | 28.98 | 29.37 | 28.35 | 422,598 |
| Feb 21 2024 | 29.05 | -0.19 | -0.65% | 29.00 | 29.53 | 28.94 | 192,853 |
| Feb 20 2024 | 29.24 | -1.84 | -5.92% | 30.80 | 31.10 | 29.00 | 245,065 |
| Feb 16 2024 | 31.08 | -0.13 | -0.42% | 30.74 | 31.31 | 30.40 | 155,362 |
| Feb 15 2024 | 31.21 | 1.33 | 4.45% | 30.29 | 31.38 | 30.155 | 167,337 |
| Feb 14 2024 | 29.88 | 0.27 | 0.91% | 29.92 | 30.19 | 29.61 | 144,260 |
| Feb 13 2024 | 29.61 | -1.48 | -4.76% | 29.97 | 29.97 | 29.135 | 215,942 |
| Feb 12 2024 | 31.09 | 0.41 | 1.34% | 30.75 | 31.365 | 30.75 | 187,727 |
| Feb 09 2024 | 30.68 | -0.03 | -0.10% | 30.77 | 30.905 | 30.44 | 159,795 |
| Feb 08 2024 | 30.71 | 0.04 | 0.13% | 30.51 | 30.9312 | 30.43 | 89,106 |
| Feb 07 2024 | 30.67 | -0.58 | -1.86% | 31.29 | 31.29 | 30.39 | 96,019 |
| Feb 06 2024 | 31.25 | 0.30 | 0.97% | 30.95 | 31.6186 | 30.80 | 82,161 |
| Feb 05 2024 | 30.95 | -0.70 | -2.21% | 31.07 | 31.65 | 30.535 | 308,251 |
| Feb 02 2024 | 31.65 | 0.53 | 1.70% | 30.54 | 32.05 | 30.36 | 143,639 |
| Feb 01 2024 | 31.12 | 0.57 | 1.87% | 30.50 | 31.15 | 29.684 | 171,479 |
| Jan 31 2024 | 30.55 | -1.15 | -3.63% | 31.76 | 32.00 | 30.31 | 187,470 |
| Jan 30 2024 | 31.70 | -0.61 | -1.89% | 32.17 | 32.23 | 31.61 | 84,021 |
| Jan 29 2024 | 32.31 | -0.04 | -0.12% | 32.30 | 32.51 | 32.11 | 143,171 |
| Jan 26 2024 | 32.35 | 0.02 | 0.06% | 32.63 | 32.695 | 32.20 | 67,972 |
| Jan 25 2024 | 32.33 | 0.06 | 0.19% | 32.97 | 33.0352 | 32.23 | 85,979 |
| Jan 24 2024 | 32.27 | -0.45 | -1.38% | 33.13 | 33.13 | 32.25 | 81,447 |
| Jan 23 2024 | 32.72 | -0.42 | -1.27% | 33.43 | 33.81 | 32.23 | 97,158 |
| Jan 22 2024 | 33.14 | 0.85 | 2.63% | 32.60 | 33.475 | 32.60 | 174,711 |
