Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
34.85 ↑0.58 (1.69%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NXRT is up 0.19% a day on average. There have been 16 days where Nexpoint Residential Trust Inc closed green and 14 days where NXRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 35.03 | 34.85 | ↓$0.18 (-0.51%) | 34.51 | 35.38 | 177.01K |
| 2024-05-02 | 34.53 | 34.27 | ↓$0.26 (-0.75%) | 33.94 | 34.55 | 150.23K |
| 2024-05-01 | 35.55 | 34.07 | ↓$1.48 (-4.16%) | 34.00 | 35.67 | 153.61K |
| 2024-04-30 | 32.67 | 34.24 | ↑$1.57 (4.81%) | 32.25 | 34.57 | 144.50K |
| 2024-04-29 | 33.52 | 33.31 | ↓$0.21 (-0.63%) | 33.02 | 33.81 | 106.61K |
| 2024-04-26 | 33.02 | 33.27 | ↑$0.25 (0.76%) | 33.02 | 33.69 | 93.87K |
| 2024-04-25 | 32.88 | 32.85 | ↓$0.03 (-0.09%) | 32.70 | 33.38 | 104.31K |
| 2024-04-24 | 32.73 | 33.30 | ↑$0.57 (1.74%) | 32.67 | 33.68 | 109.82K |
| 2024-04-23 | 32.62 | 33.02 | ↑$0.40 (1.23%) | 32.62 | 33.60 | 96.30K |
| 2024-04-22 | 32.13 | 32.71 | ↑$0.58 (1.81%) | 31.94 | 32.73 | 189.51K |
| 2024-04-19 | 31.28 | 32.11 | ↑$0.83 (2.65%) | 31.28 | 32.20 | 125.61K |
| 2024-04-18 | 31.00 | 31.33 | ↑$0.33 (1.06%) | 30.95 | 31.34 | 172.36K |
| 2024-04-17 | 31.17 | 30.78 | ↓$0.39 (-1.25%) | 30.78 | 31.57 | 194.68K |
| 2024-04-16 | 31.06 | 31.17 | ↑$0.11 (0.35%) | 30.73 | 31.45 | 132.86K |
| 2024-04-15 | 32.02 | 31.39 | ↓$0.63 (-1.97%) | 30.97 | 32.02 | 90.36K |
| 2024-04-12 | 32.23 | 31.89 | ↓$0.34 (-1.05%) | 31.87 | 32.36 | 105.48K |
| 2024-04-11 | 32.50 | 32.45 | ↓$0.05 (-0.15%) | 31.80 | 32.60 | 99.40K |
| 2024-04-10 | 32.08 | 32.18 | ↑$0.10 (0.31%) | 31.85 | 32.41 | 186.64K |
| 2024-04-09 | 32.84 | 33.43 | ↑$0.59 (1.80%) | 32.84 | 33.49 | 100.29K |
| 2024-04-08 | 31.70 | 32.72 | ↑$1.02 (3.22%) | 31.70 | 32.72 | 107.46K |
| 2024-04-05 | 30.92 | 31.35 | ↑$0.43 (1.39%) | 30.62 | 31.47 | 89.72K |
| 2024-04-04 | 31.26 | 30.95 | ↓$0.31 (-0.99%) | 30.94 | 31.45 | 215.04K |
| 2024-04-03 | 30.38 | 30.89 | ↑$0.51 (1.68%) | 30.21 | 30.96 | 106.68K |
| 2024-04-02 | 31.22 | 30.60 | ↓$0.62 (-1.99%) | 30.25 | 31.29 | 192.45K |
| 2024-04-01 | 32.24 | 31.57 | ↓$0.67 (-2.08%) | 31.18 | 32.24 | 120.40K |
| 2024-03-28 | 31.61 | 32.19 | ↑$0.58 (1.83%) | 31.61 | 32.34 | 216.14K |
| 2024-03-27 | 30.75 | 31.45 | ↑$0.70 (2.28%) | 30.75 | 31.49 | 257.09K |
| 2024-03-26 | 31.03 | 30.34 | ↓$0.69 (-2.22%) | 30.02 | 31.03 | 137.27K |
| 2024-03-25 | 30.56 | 30.68 | ↑$0.12 (0.39%) | 30.42 | 30.85 | 138.02K |
| 2024-03-22 | 31.56 | 30.41 | ↓$1.15 (-3.64%) | 30.41 | 31.56 | 227.04K |
Create an account or log in to view more rows.
$NXRT lets see if it can hold the line
$NXRT BUY BUY BUY BUY
$NXRT -
Buy
buy
buy!
$NXRT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$NXRT do what the markets tells you to do not the other way around
$NXRT Holding
$NXRT gets me every time lol
$NXRT love this stock!!!!
$NXRT buying all the dips.
$NXRT volume = money