NexPoint Residential Trust Inc (NXRT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.51 | 3.78067100651 | 39.94 | 42.27 | 39.5 | 113165 | 41.06393252 | CS |
| 4 | 4.01 | 10.7104700855 | 37.44 | 42.27 | 37.01 | 149497 | 39.46651161 | CS |
| 12 | 7.93 | 23.6575178998 | 33.52 | 42.27 | 32.25 | 142643 | 37.41187789 | CS |
| 26 | 8.85 | 27.1472392638 | 32.6 | 42.27 | 28.2 | 153988 | 33.58093067 | CS |
| 52 | -6.26 | -13.1209390065 | 47.71 | 48.29 | 26.21 | 146534 | 33.61285321 | CS |
| 156 | -18.59 | -30.962691539 | 60.04 | 95.04 | 26.21 | 132551 | 50.057207 | CS |
| 260 | 0.44 | 1.07290904657 | 41.01 | 95.04 | 21.06 | 151316 | 45.7643432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 40.79 | -0.49 | -1.19 | 41.29 | 41.71 | 40.73 | 118930 |
| 1721342400 | 41.28 | -0.13 | -0.31 | 41.18 | 42.02 | 40.98 | 91584 |
| 1721256000 | 41.41 | 0.08 | 0.19 | 41.19 | 42.27 | 40.785 | 120342 |
| 1721169600 | 41.33 | 1.04 | 2.58 | 40.65 | 41.38 | 39.97 | 151641 |
| 1721083200 | 40.29 | 0.77 | 1.95 | 39.94 | 40.66 | 39.5 | 90093 |
| 1720824000 | 39.52 | -0.05 | -0.13 | 39.91 | 40.14 | 39.48 | 105273 |
| 1720737600 | 39.57 | 1.09 | 2.83 | 39.44 | 40.26 | 38.99 | 126734 |
| 1720651200 | 38.48 | 0.51 | 1.34 | 38.28 | 38.75 | 38.19 | 90655 |
| 1720564800 | 37.97 | -0.58 | -1.50 | 38.49 | 38.64 | 37.95 | 95579 |
| 1720478400 | 38.55 | 0.15 | 0.39 | 38.62 | 38.85 | 38.3 | 62354 |
| 1720219200 | 38.4 | -0.23 | -0.60 | 38.63 | 38.82 | 38.27 | 96744 |
| 1720040640 | 38.63 | -0.78 | -1.98 | 39.41 | 39.525 | 38.6 | 64770 |
| 1719960000 | 39.41 | 0.15 | 0.38 | 39.25 | 39.79 | 39.25 | 88543 |
| 1719873600 | 39.26 | 0.53 | 1.37 | 39.5 | 39.7 | 38.885 | 242702 |
| 1719614400 | 38.73 | 0 | 0.00 | 38.73 | 38.73 | 38.73 | 0 |
| 1719528000 | 38.73 | 0.72 | 1.89 | 38.31 | 38.77 | 38.165 | 114625 |
| 1719441600 | 38.01 | -0.04 | -0.11 | 37.65 | 38.2 | 37.31 | 106412 |
| 1719355200 | 38.05 | -0.15 | -0.39 | 38.09 | 38.38 | 37.84 | 95389 |
| 1719268800 | 38.2 | 0.95 | 2.55 | 37.44 | 38.255 | 37.01 | 67777 |
| 1719009600 | 37.25 | 0.08 | 0.22 | 37.29 | 37.58 | 36.95 | 421704 |
| 1718923200 | 37.17 | 0.1 | 0.27 | 36.82 | 37.285 | 36.72 | 78361 |
| 1718750400 | 37.07 | 0.21 | 0.57 | 36.79 | 37.22 | 36.79 | 97574 |
| 1718664000 | 36.86 | -0.22 | -0.59 | 36.79 | 37.12 | 36.5 | 131750 |
| 1718404800 | 37.08 | -0.46 | -1.23 | 36.72 | 37.16 | 36.6 | 134880 |
| 1718318400 | 37.54 | 0.31 | 0.83 | 37.37 | 37.85 | 36.71 | 107361 |
| 1718232000 | 37.23 | 0.06 | 0.16 | 38.44 | 39.09 | 37.19 | 138353 |
| 1718145600 | 37.17 | -0.27 | -0.72 | 36.99 | 37.465 | 36.79 | 110805 |
| 1718059200 | 37.44 | -0.36 | -0.95 | 37.01 | 37.69 | 36.64 | 172799 |
| 1717800000 | 37.8 | -1.07 | -2.75 | 38.3 | 38.56 | 37.65 | 176325 |
| 1717713600 | 38.87 | -0.04 | -0.10 | 38.66 | 38.99 | 38.66 | 85992 |
| 1717627200 | 38.91 | 0.44 | 1.14 | 38.48 | 38.99 | 38.1 | 102740 |
| 1717540800 | 38.47 | 1.14 | 3.05 | 37.06 | 38.58 | 37.05 | 114358 |
| 1717454400 | 37.33 | 0.66 | 1.80 | 36.73 | 37.48 | 36.55 | 123784 |
| 1717195200 | 36.67 | 0.86 | 2.40 | 36.07 | 36.77 | 35.94 | 206032 |
| 1717108800 | 35.81 | 0.3 | 0.84 | 35.87 | 36.01 | 35.28 | 151079 |
| 1717022400 | 35.51 | -0.77 | -2.12 | 35.6 | 35.6 | 34.495 | 236360 |
| 1716936000 | 36.28 | -0.26 | -0.71 | 36.74 | 36.78 | 36.175 | 98055 |
| 1716590400 | 36.54 | 0.74 | 2.07 | 36.41 | 36.75 | 36.05 | 151584 |
| 1716504000 | 35.8 | -0.31 | -0.86 | 36.15 | 36.22 | 35.5625 | 224098 |
| 1716417600 | 36.11 | -0.38 | -1.04 | 36.34 | 36.71 | 35.92 | 113450 |
| 1716331200 | 36.49 | 0.08 | 0.22 | 36.43 | 36.75 | 36.43 | 180304 |
| 1716244800 | 36.41 | -0.1 | -0.27 | 36.38 | 36.735 | 36.17 | 169060 |
| 1715985600 | 36.51 | 0.15 | 0.41 | 36.44 | 36.575 | 36.07 | 111144 |
| 1715899200 | 36.36 | -0.04 | -0.11 | 36.42 | 36.6286 | 36.15 | 58190 |
| 1715812800 | 36.4 | 0.6 | 1.68 | 36.4 | 36.64 | 36.32 | 113082 |
| 1715726400 | 35.8 | 0.02 | 0.06 | 36.27 | 36.49 | 35.64 | 105004 |
| 1715640000 | 35.78 | -0.1 | -0.28 | 36.02 | 36.1 | 35.48 | 71216 |
| 1715380800 | 35.88 | 0.12 | 0.34 | 35.94 | 36.09 | 35.4 | 72283 |
| 1715294400 | 35.76 | 0.74 | 2.11 | 35.29 | 35.84 | 35.2066 | 127512 |
| 1715208000 | 35.02 | 0.2 | 0.57 | 34.64 | 35.26 | 34.46 | 112126 |
| 1715121600 | 34.82 | -0.55 | -1.55 | 35.56 | 35.68 | 34.535 | 121606 |
| 1715035200 | 35.37 | 0.52 | 1.49 | 35 | 35.62 | 35 | 143884 |
| 1714776000 | 34.85 | 0.58 | 1.69 | 35.03 | 35.38 | 34.505 | 177015 |
| 1714689600 | 34.27 | 0.2 | 0.59 | 34.53 | 34.76 | 33.935 | 150230 |
| 1714603200 | 34.07 | -0.17 | -0.50 | 35.55 | 35.6735 | 33.995 | 153607 |
| 1714516800 | 34.24 | 0.93 | 2.79 | 32.67 | 34.57 | 32.25 | 144503 |
| 1714430400 | 33.31 | 0.04 | 0.12 | 33.52 | 33.81 | 33.02 | 106607 |
| 1714171200 | 33.27 | 0.42 | 1.28 | 33.02 | 33.69 | 32.979999 | 93867 |
| 1714084800 | 32.85 | -0.45 | -1.35 | 32.88 | 33.38 | 32.7 | 104314 |
| 1713998400 | 33.299999 | 0.28 | 0.85 | 32.729999 | 33.68 | 32.64 | 109819 |
| 1713912000 | 33.02 | 0.31 | 0.95 | 32.619999 | 33.6 | 32.619999 | 96297 |
| 1713825600 | 32.71 | 0.6 | 1.87 | 32.13 | 32.729999 | 31.94 | 189506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
