NexPoint Residential Historical Data - NXRT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
  0.00 0.0% 48.52 0.00 0.00 0.00 48.52 19:00:00
more quote information »

NXRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.9548.7646.9848.01118,2300.571.19%
1 Month46.2349.17545.5447.81119,9682.294.95%
3 Months46.6750.6745.3747.76138,1791.853.96%
6 Months40.4550.6739.5645.83116,7868.0719.95%
1 Year36.8150.6733.1042.06103,94011.7131.81%
3 Years20.6950.6720.1833.1983,77727.83134.51%
5 Years14.0050.6710.3525.2796,24134.52246.57%

NXRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 48.52 0.26 0.54% 48.40 48.76 48.08 163,221
Dec 05 2019 48.26 0.19 0.4% 48.09 48.47 47.95 102,025
Dec 04 2019 48.07 -0.02 -0.04% 48.22 48.65 47.92 91,998
Dec 03 2019 48.09 1.09 2.32% 47.07 48.12 46.98 113,513
Dec 02 2019 47.00 -0.85 -1.78% 47.95 47.99 46.99 120,395
Nov 29 2019 47.85 -0.65 -1.34% 48.48 48.57 47.79 82,787
Nov 27 2019 48.50 -0.37 -0.76% 48.82 49.175 48.47 146,573
Nov 26 2019 48.87 0.00 0.01% 48.13 49.04 48.10 138,752
Nov 25 2019 48.865 0.91 1.91% 48.10 48.96 48.10 126,571
Nov 22 2019 47.95 0.29 0.61% 48.09 48.14 47.405 107,616
Nov 21 2019 47.66 -0.25 -0.52% 47.89 47.97 47.12 84,007
Nov 20 2019 47.91 0.13 0.27% 47.84 48.38 47.56 125,310
Nov 19 2019 47.78 -0.31 -0.64% 48.23 48.31 47.685 90,710
Nov 18 2019 48.09 0.08 0.17% 47.80 48.82 47.80 84,285
Nov 15 2019 48.01 0.44 0.92% 47.80 48.06 47.30 88,169
Nov 14 2019 47.57 0.36 0.76% 47.43 47.77 47.19 198,977
Nov 13 2019 47.21 0.81 1.75% 46.43 47.345 46.00 141,199
Nov 12 2019 46.40 0.27 0.6% 46.73 46.77 46.11 136,750
Nov 11 2019 46.125 0.15 0.32% 46.23 46.91 45.54 136,531
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.