NexPoint Residential Historical Data - NXRT

NXRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 48.20 -0.74 -1.51% 48.96 49.085 48.11 288,395
Jan 27 2020 48.94 0.60 1.24% 48.01 49.405 48.01 146,484
Jan 24 2020 48.34 0.00 +0.00% 49.32 49.375 48.08 0
Jan 24 2020 48.34 -0.98 -1.99% 49.32 49.375 48.08 189,584
Jan 23 2020 49.32 0.75 1.54% 48.60 49.50 48.55 273,744
Jan 22 2020 48.57 -0.01 -0.02% 48.66 48.77 48.22 283,050
Jan 21 2020 48.58 0.00 +0.00% 47.29 48.60 47.165 0
Jan 21 2020 48.58 1.36 2.88% 47.29 48.60 47.165 166,324
Jan 20 2020 47.22 0.00 +0.00% 47.04 47.35 46.74 0
Jan 17 2020 47.22 0.36 0.77% 47.04 47.35 46.74 126,423
Jan 16 2020 46.86 0.23 0.49% 46.71 47.02 46.33 137,855
Jan 15 2020 46.63 2.99 6.85% 45.94 47.17 45.87 241,464
Jan 14 2020 43.64 -2.52 -5.46% 46.09 46.14 43.64 190,975
Jan 13 2020 46.16 0.29 0.63% 45.72 46.2527 45.69 138,631
Jan 10 2020 45.87 0.52 1.15% 45.37 46.26 45.37 240,427
Jan 09 2020 45.35 0.52 1.16% 45.31 45.73 44.83 261,820
Jan 08 2020 44.8296 -0.60 -1.32% 45.15 45.65 44.46 352,016
Jan 07 2020 45.43 -1.07 -2.3% 46.25 46.25 44.97 327,859
Jan 06 2020 46.50 1.30 2.88% 45.00 47.12 44.94 690,079
Jan 03 2020 45.20 1.04 2.36% 43.80 45.34 43.67 4,545,027
Jan 02 2020 44.16 0.00 +0.00% 45.40 45.40 44.10 0
Jan 02 2020 44.16 -0.84 -1.87% 45.40 45.40 44.10 468,952
Jan 01 2020 45.00 0.00 +0.00% 44.50 45.24 43.69 0
Dec 31 2019 45.00 2.62 6.18% 44.50 45.24 43.69 987,063
Dec 30 2019 42.38 -0.12 -0.28% 42.49 42.74 42.31 86,921
Dec 27 2019 42.50 -0.15 -0.35% 42.76 43.07 42.30 103,590
Dec 26 2019 42.65 0.00 +0.00% 43.23 43.50 42.54 0
Dec 26 2019 42.65 -0.50 -1.16% 43.23 43.50 42.54 89,739
Dec 25 2019 43.15 0.00 +0.00% 43.06 43.57 42.88 0
Dec 24 2019 43.15 0.16 0.37% 43.06 43.57 42.88 38,055
Dec 23 2019 42.99 -0.51 -1.17% 43.58 43.58 42.91 108,578
Dec 20 2019 43.50 -0.17 -0.39% 43.71 44.09 43.369 305,919
Dec 19 2019 43.67 0.22 0.51% 43.41 43.85 42.88 183,695
Dec 18 2019 43.45 0.00 +0.00% 43.70 43.85 43.23 0
Dec 18 2019 43.45 -0.27 -0.62% 43.70 43.85 43.23 196,642
Dec 17 2019 43.72 -0.81 -1.82% 44.36 44.50 43.50 226,264
Dec 16 2019 44.53 -1.42 -3.09% 45.35 45.47 44.31 146,053
Dec 13 2019 45.95 -0.15 -0.33% 46.01 46.50 45.28 138,518
Dec 12 2019 46.10 -1.27 -2.68% 47.20 47.63 46.08 151,592
Dec 11 2019 47.37 -0.97 -2.01% 48.33 48.62 47.07 110,408
Dec 10 2019 48.34 -0.19 -0.39% 48.75 48.87 48.20 137,028
Dec 09 2019 48.53 0.01 0.02% 48.69 48.74 48.18 123,172
Dec 06 2019 48.52 0.00 +0.00% 48.40 48.76 48.08 0
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 0.00 +0.00% 48.48 48.57 47.79 0
Nov 29 2019 47.85 -0.65 -1.34% 48.48 48.57 47.79 82,787
Nov 28 2019 48.50 0.00 +0.00% 48.82 49.175 48.47 0
Nov 27 2019 48.50 -0.37 -0.76% 48.82 49.175 48.47 146,573
Nov 26 2019 48.87 0.00 +0.00% 48.13 49.04 48.10 0
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
Nov 08 2019 45.98 0.48 1.05% 45.77 46.25 45.45 200,569
Nov 07 2019 45.50 -1.69 -3.58% 47.34 47.48 45.37 337,891
Nov 06 2019 47.19 0.55 1.18% 46.70 47.22 46.26 141,255
Nov 05 2019 46.64 0.00 +0.00% 47.13 47.6315 46.49 0
Nov 05 2019 46.64 -0.32 -0.68% 47.13 47.6315 46.49 205,091
Nov 04 2019 46.96 -2.07 -4.22% 49.09 49.09 46.85 221,394
Nov 01 2019 49.03 0.00 +0.00% 49.04 49.21 48.43 0
Nov 01 2019 49.03 0.26 0.53% 49.04 49.21 48.43 112,898
Oct 31 2019 48.77 0.00 +0.00% 48.40 48.92 47.81 0
Oct 31 2019 48.77 -0.32 -0.65% 48.40 48.92 47.81 132,832


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.