NexPoint Residential Historical Data - NXRT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
NexPoint Residential Trust Inc NXRT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.94 -7.26% 24.77 24.395 27.13 26.86 26.71 15:48:59
more quote information »

NXRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0027.8822.2125.40531,835-1.23-4.73%
1 Month47.7949.2422.2131.87455,819-23.02-48.17%
3 Months46.2552.8722.2139.69319,608-21.48-46.44%
6 Months47.0652.8722.2142.67273,419-22.29-47.37%
1 Year38.3452.8722.2142.54183,240-13.57-35.39%
3 Years24.1052.8722.2136.71111,5770.672.78%
5 Years14.0052.8710.3528.44112,38310.7776.93%

NXRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 26.71 -0.06 -0.22% 27.00 27.02 24.54 754,922
Mar 27 2020 26.77 1.80 7.21% 24.53 27.49 24.15 375,796
Mar 26 2020 24.97 1.02 4.26% 24.09 26.51 22.21 483,252
Mar 25 2020 23.95 -2.15 -8.24% 26.10 27.42 23.26 554,483
Mar 24 2020 26.10 1.10 4.4% 26.00 27.88 24.46 468,076
Mar 23 2020 25.00 -2.00 -7.41% 27.37 27.49 22.38 1,094,812
Mar 20 2020 27.00 -10.30 -27.61% 36.79 37.37 26.05 698,876
Mar 19 2020 37.30 3.59 10.65% 33.50 39.58 32.31 690,227
Mar 18 2020 33.71 -1.58 -4.48% 32.62 34.52 29.28 841,101
Mar 17 2020 35.29 3.01 9.32% 32.57 36.50 31.39 447,392
Mar 16 2020 32.28 -6.78 -17.36% 35.00 35.63 32.16 505,851
Mar 13 2020 39.06 5.39 16.01% 35.10 39.06 33.04 469,336
Mar 12 2020 33.67 -7.69 -18.59% 38.98 38.98 32.15 443,230
Mar 11 2020 41.36 -4.49 -9.79% 44.93 45.09 40.66 168,171
Mar 10 2020 45.85 2.63 6.09% 44.10 45.99 41.82 192,934
Mar 09 2020 43.22 -5.20 -10.74% 46.00 46.50 43.21 174,842
Mar 06 2020 48.42 -0.35 -0.72% 47.77 48.60 46.50 114,832
Mar 05 2020 48.77 -0.45 -0.91% 48.47 49.22 47.94 186,807
Mar 04 2020 49.22 1.12 2.33% 47.76 49.24 43.56 163,116
Mar 03 2020 48.10 0.36 0.75% 47.79 49.20 47.43 176,142
Mar 02 2020 47.74 3.24 7.28% 44.63 47.74 44.52 374,493
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.