NXRT

NexPoint Residential Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NexPoint Residential Trust Inc NXRT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.67 1.07% 63.18 18:00:00
Open Price Low Price High Price Close Price Prev Close
62.39 62.12 63.88 63.18 62.51
more quote information »

NXRT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.2564.0359.1761.50256,7371.933.15%
1 Month75.4375.4357.4962.82210,151-12.25-16.24%
3 Months88.2795.0457.4972.19156,937-25.09-28.42%
6 Months84.0895.0457.4977.41131,182-20.90-24.86%
1 Year55.0895.0454.4873.43115,6948.1014.71%
3 Years41.3695.0421.0648.74157,63921.8252.76%
5 Years25.0095.0421.0644.51126,21638.18152.72%

NXRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 63.18 0.67 1.07% 62.39 63.88 62.12 133,110
Jun 30 2022 62.51 0.71 1.15% 61.12 63.25 61.01 171,742
Jun 29 2022 61.80 0.18 0.29% 61.49 62.3172 60.45 120,535
Jun 28 2022 61.62 -0.93 -1.49% 63.29 64.03 61.48 134,759
Jun 27 2022 62.55 1.69 2.78% 61.13 63.67 61.11 192,807
Jun 24 2022 60.86 -0.52 -0.85% 61.25 61.855 59.17 663,840
Jun 23 2022 61.38 2.52 4.28% 59.56 61.64 59.14 207,979
Jun 22 2022 58.86 0.60 1.03% 58.41 60.14 57.98 186,669
Jun 21 2022 58.26 -0.89 -1.5% 59.73 60.56 58.00 176,266
Jun 17 2022 59.15 0.75 1.28% 59.51 59.98 57.49 285,767
Jun 16 2022 58.40 -2.38 -3.92% 59.49 59.71 57.84 322,571
Jun 15 2022 60.78 -0.21 -0.34% 61.92 62.33 59.90 173,682
Jun 14 2022 60.99 -0.02 -0.03% 60.97 61.29 59.02 162,695
Jun 13 2022 61.01 -4.77 -7.25% 64.46 64.93 60.73 158,644
Jun 10 2022 65.78 -2.49 -3.65% 67.78 67.78 65.20 389,609
Jun 09 2022 68.27 -2.42 -3.42% 70.77 70.77 68.02 124,674
Jun 08 2022 70.69 -2.50 -3.42% 73.42 73.42 70.4431 134,394
Jun 07 2022 73.19 0.35 0.48% 72.02 73.31 71.42 163,753
Jun 06 2022 72.84 -1.33 -1.79% 74.66 74.66 71.09 125,529
Jun 03 2022 74.17 -1.56 -2.06% 75.43 75.43 73.80 96,963
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 09:28:06