NexPoint Residential Trust Inc (NXRT) Historical Stock Data
70.99 ↓0.13 (-0.18%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, NXRT is down -0.63% a day on average. There have been 11 days where NexPoint Residential Trust Inc closed green and 19 days where NXRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 72.00 | 70.99 | ↓$1.01 (-1.40%) | 69.74 | 72.00 | 159.15K |
| 2022-05-19 | 71.01 | 71.12 | ↑$0.11 (0.15%) | 70.71 | 72.88 | 168.06K |
| 2022-05-18 | 72.67 | 72.30 | ↓$0.37 (-0.51%) | 70.99 | 73.00 | 190.59K |
| 2022-05-17 | 73.20 | 73.88 | ↑$0.68 (0.93%) | 72.33 | 74.18 | 92.54K |
| 2022-05-16 | 73.83 | 72.93 | ↓$0.90 (-1.22%) | 72.29 | 75.89 | 147.33K |
| 2022-05-13 | 74.49 | 74.47 | ↓$0.02 (-0.03%) | 72.66 | 75.14 | 123.21K |
| 2022-05-12 | 75.33 | 73.95 | ↓$1.38 (-1.83%) | 72.35 | 75.47 | 182.60K |
| 2022-05-11 | 74.76 | 75.77 | ↑$1.01 (1.35%) | 74.62 | 77.47 | 115.88K |
| 2022-05-10 | 72.91 | 74.45 | ↑$1.54 (2.11%) | 72.91 | 75.32 | 206.59K |
| 2022-05-09 | 74.19 | 71.91 | ↓$2.28 (-3.07%) | 71.49 | 74.92 | 179.16K |
| 2022-05-06 | 77.33 | 76.16 | ↓$1.17 (-1.51%) | 74.66 | 78.02 | 90.51K |
| 2022-05-05 | 80.30 | 77.36 | ↓$2.94 (-3.66%) | 76.42 | 80.53 | 142.25K |
| 2022-05-04 | 83.43 | 81.21 | ↓$2.22 (-2.66%) | 78.74 | 83.43 | 156.41K |
| 2022-05-03 | 82.59 | 83.70 | ↑$1.11 (1.34%) | 81.13 | 84.26 | 117.75K |
| 2022-05-02 | 89.05 | 82.13 | ↓$6.92 (-7.77%) | 81.68 | 89.05 | 236.09K |
| 2022-04-29 | 94.80 | 89.16 | ↓$5.64 (-5.95%) | 88.80 | 95.00 | 186.26K |
| 2022-04-28 | 93.79 | 95.00 | ↑$1.21 (1.29%) | 91.14 | 95.04 | 149.13K |
| 2022-04-27 | 93.27 | 92.84 | ↓$0.43 (-0.46%) | 91.33 | 94.49 | 138.68K |
| 2022-04-26 | 88.31 | 93.29 | ↑$4.98 (5.64%) | 88.31 | 93.85 | 130.71K |
| 2022-04-25 | 88.73 | 89.56 | ↑$0.83 (0.94%) | 87.26 | 90.08 | 142.14K |
| 2022-04-22 | 89.90 | 89.28 | ↓$0.62 (-0.69%) | 89.08 | 89.97 | 89.21K |
| 2022-04-21 | 91.80 | 90.08 | ↓$1.72 (-1.87%) | 89.98 | 92.43 | 111.01K |
| 2022-04-20 | 89.54 | 90.95 | ↑$1.41 (1.57%) | 88.75 | 91.45 | 80.06K |
| 2022-04-19 | 86.42 | 88.54 | ↑$2.12 (2.45%) | 85.98 | 89.01 | 91.47K |
| 2022-04-18 | 87.05 | 85.88 | ↓$1.17 (-1.34%) | 85.52 | 87.23 | 69.99K |
| 2022-04-14 | 87.22 | 87.05 | ↓$0.17 (-0.19%) | 86.89 | 88.35 | 83.10K |
| 2022-04-13 | 85.21 | 86.71 | ↑$1.50 (1.76%) | 85.07 | 87.42 | 99.34K |
| 2022-04-12 | 84.85 | 84.75 | ↓$0.10 (-0.12%) | 83.95 | 85.57 | 98.22K |
| 2022-04-11 | 87.04 | 84.65 | ↓$2.39 (-2.75%) | 84.03 | 87.04 | 114.80K |
| 2022-04-08 | 88.27 | 87.16 | ↓$1.11 (-1.26%) | 86.98 | 89.02 | 94.15K |
Create an account or log in to view more rows.
$NXRT how long until we take off?
$NXRT good place to average up
$NXRT added!
$NXRT starting to gap up a little
$NXRT Let’s goooo
$NXRT It’s that TIME!! To Double down!
$NXRT had to buy calls
$NXRT somebody knows something
$NXRT ready to explode
$NXRT run it!