Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
29.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXRT is up 0.06% a day on average. There have been 15 days where Nexpoint Residential Trust Inc closed green and 15 days where NXRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 30.01 | 29.88 | ↓$0.13 (-0.43%) | 29.60 | 30.10 | 105.57K |
| 2025-12-10 | 29.63 | 29.85 | ↑$0.22 (0.74%) | 29.44 | 30.12 | 131.02K |
| 2025-12-09 | 29.30 | 29.48 | ↑$0.18 (0.61%) | 29.30 | 29.90 | 92.96K |
| 2025-12-08 | 29.54 | 29.30 | ↓$0.24 (-0.81%) | 29.11 | 29.71 | 140.06K |
| 2025-12-05 | 30.43 | 29.65 | ↓$0.78 (-2.56%) | 29.54 | 30.51 | 171.77K |
| 2025-12-04 | 31.01 | 30.37 | ↓$0.64 (-2.06%) | 30.24 | 31.32 | 106.43K |
| 2025-12-03 | 31.44 | 31.28 | ↓$0.16 (-0.51%) | 30.84 | 31.70 | 91.52K |
| 2025-12-02 | 31.38 | 31.28 | ↓$0.10 (-0.32%) | 30.87 | 31.44 | 91.01K |
| 2025-12-01 | 31.56 | 31.26 | ↓$0.30 (-0.95%) | 31.13 | 31.99 | 132.85K |
| 2025-11-28 | 31.72 | 31.81 | ↑$0.09 (0.28%) | 31.70 | 31.87 | 45.38K |
| 2025-11-26 | 31.86 | 31.77 | ↓$0.09 (-0.28%) | 31.77 | 32.36 | 84.65K |
| 2025-11-25 | 31.58 | 32.00 | ↑$0.42 (1.33%) | 31.19 | 32.28 | 193.96K |
| 2025-11-24 | 31.60 | 31.29 | ↓$0.31 (-0.98%) | 30.93 | 31.60 | 121.37K |
| 2025-11-21 | 30.77 | 31.64 | ↑$0.87 (2.83%) | 30.54 | 31.75 | 132.28K |
| 2025-11-20 | 30.74 | 30.56 | ↓$0.18 (-0.59%) | 30.54 | 31.20 | 82.60K |
| 2025-11-19 | 30.81 | 30.63 | ↓$0.18 (-0.58%) | 30.42 | 30.84 | 92.22K |
| 2025-11-18 | 30.90 | 30.80 | ↓$0.10 (-0.32%) | 30.60 | 31.10 | 96.41K |
| 2025-11-17 | 31.08 | 30.87 | ↓$0.21 (-0.68%) | 30.71 | 31.39 | 91.71K |
| 2025-11-14 | 31.26 | 31.56 | ↑$0.30 (0.96%) | 30.92 | 31.67 | 96.60K |
| 2025-11-13 | 31.19 | 31.33 | ↑$0.14 (0.45%) | 31.00 | 31.65 | 92.69K |
| 2025-11-12 | 31.98 | 31.46 | ↓$0.52 (-1.63%) | 31.46 | 32.36 | 108.18K |
| 2025-11-11 | 31.52 | 32.17 | ↑$0.65 (2.06%) | 31.06 | 32.18 | 91.24K |
| 2025-11-10 | 31.36 | 31.36 | ↑$0.00 (0.00%) | 30.95 | 31.54 | 80.51K |
| 2025-11-07 | 30.86 | 31.45 | ↑$0.59 (1.91%) | 30.62 | 31.50 | 106.84K |
| 2025-11-06 | 31.15 | 30.71 | ↓$0.44 (-1.41%) | 30.67 | 31.37 | 79.24K |
| 2025-11-05 | 31.20 | 31.31 | ↑$0.11 (0.35%) | 30.92 | 31.42 | 88.60K |
| 2025-11-04 | 30.49 | 30.94 | ↑$0.45 (1.48%) | 30.24 | 30.95 | 104.41K |
| 2025-11-03 | 30.31 | 30.47 | ↑$0.16 (0.53%) | 30.14 | 30.54 | 89.62K |
| 2025-10-31 | 30.36 | 30.67 | ↑$0.31 (1.02%) | 30.17 | 30.72 | 115.72K |
| 2025-10-30 | 30.18 | 30.61 | ↑$0.43 (1.42%) | 30.18 | 30.78 | 169.83K |
Create an account or log in to view more rows.
$NXRT enjoy your weekend
$NXRT today feels different to the moon
$NXRT C'mon
do a spike!!
$NXRT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$NXRT all’s I know is buy and hold… no expectations
$NXRT we always finish green after a red week. Less go!
$NXRT beauty. Bag secured
$NXRT getting this mare ready to run today
$NXRT why spike ?
$NXRT very normal lol sike