Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
39.76 ↓0.33 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXRT is down -0.05% 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 |
---|---|---|---|---|---|---|
2025-02-07 | 39.98 | 39.76 | ↓$0.22 (-0.55%) | 39.12 | 40.14 | 116.20K |
2025-02-06 | 39.57 | 40.09 | ↑$0.52 (1.31%) | 39.22 | 40.11 | 100.43K |
2025-02-05 | 39.57 | 39.55 | ↓$0.02 (-0.05%) | 39.45 | 39.98 | 64.47K |
2025-02-04 | 38.66 | 39.23 | ↑$0.57 (1.47%) | 38.39 | 39.43 | 63.05K |
2025-02-03 | 38.98 | 38.91 | ↓$0.07 (-0.18%) | 38.65 | 39.58 | 75.02K |
2025-01-31 | 39.34 | 39.48 | ↑$0.14 (0.36%) | 39.00 | 40.04 | 99.62K |
2025-01-30 | 39.29 | 39.56 | ↑$0.27 (0.69%) | 39.29 | 39.96 | 58.31K |
2025-01-29 | 39.26 | 38.78 | ↓$0.48 (-1.22%) | 38.50 | 39.64 | 83.62K |
2025-01-28 | 39.21 | 39.28 | ↑$0.07 (0.18%) | 38.97 | 39.60 | 68.64K |
2025-01-27 | 38.72 | 39.42 | ↑$0.70 (1.81%) | 38.72 | 40.16 | 72.85K |
2025-01-24 | 37.73 | 38.70 | ↑$0.97 (2.57%) | 37.73 | 38.75 | 115.81K |
2025-01-23 | 38.60 | 38.05 | ↓$0.55 (-1.42%) | 37.89 | 38.60 | 111.13K |
2025-01-22 | 39.29 | 38.58 | ↓$0.71 (-1.81%) | 38.28 | 39.29 | 157.93K |
2025-01-21 | 39.34 | 39.54 | ↑$0.20 (0.51%) | 39.30 | 39.93 | 79.34K |
2025-01-17 | 39.81 | 39.25 | ↓$0.56 (-1.41%) | 38.87 | 40.02 | 94.35K |
2025-01-16 | 39.39 | 39.61 | ↑$0.22 (0.56%) | 38.95 | 39.67 | 84.57K |
2025-01-15 | 39.90 | 39.30 | ↓$0.60 (-1.50%) | 39.12 | 40.08 | 129.25K |
2025-01-14 | 38.21 | 38.89 | ↑$0.68 (1.78%) | 38.21 | 38.99 | 88.23K |
2025-01-13 | 37.32 | 38.21 | ↑$0.89 (2.38%) | 37.24 | 38.27 | 111.64K |
2025-01-10 | 38.04 | 37.37 | ↓$0.67 (-1.76%) | 37.28 | 38.29 | 113.97K |
2025-01-08 | 39.02 | 38.71 | ↓$0.31 (-0.79%) | 38.33 | 39.02 | 143.16K |
2025-01-07 | 39.81 | 39.09 | ↓$0.72 (-1.81%) | 38.84 | 40.15 | 94.99K |
2025-01-06 | 41.42 | 39.85 | ↓$1.57 (-3.79%) | 39.76 | 41.54 | 94.94K |
2025-01-03 | 40.99 | 41.59 | ↑$0.60 (1.46%) | 40.79 | 41.59 | 130.34K |
2025-01-02 | 41.66 | 41.02 | ↓$0.64 (-1.54%) | 40.77 | 41.87 | 96.44K |
2024-12-31 | 41.63 | 41.75 | ↑$0.12 (0.29%) | 41.41 | 42.14 | 92.98K |
2024-12-30 | 41.11 | 41.35 | ↑$0.24 (0.58%) | 40.83 | 41.50 | 84.02K |
2024-12-27 | 41.99 | 41.65 | ↓$0.34 (-0.81%) | 41.37 | 42.35 | 81.13K |
2024-12-26 | 42.15 | 42.39 | ↑$0.24 (0.57%) | 41.90 | 42.56 | 77.64K |
2024-12-24 | 42.09 | 42.34 | ↑$0.25 (0.59%) | 41.87 | 42.38 | 28.54K |
Create an account or log in to view more rows.
$NXRT very normal lol sike
$NXRT Markets about as efficient as a retirement home
$NXRT Reinvest your dividends
$NXRT bought more
$NXRT hang tight
ignore fud and buy dips if you can
everyone be okay????
$NXRT Bearish..
$NXRT green monday
$NXRT lets see if it can hold the line
$NXRT BUY BUY BUY BUY
$NXRT -
Buy
buy
buy!