Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
32.23 ↑1.78 (5.85%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NXRT is down -0.52% a day on average. There have been 12 days where Nexpoint Residential Trust Inc closed green and 18 days where NXRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 30.54 | 32.23 | ↑$1.69 (5.53%) | 30.49 | 32.24 | 233.58K |
| 2023-11-30 | 30.55 | 30.45 | ↓$0.10 (-0.33%) | 29.92 | 30.69 | 199.67K |
| 2023-11-29 | 31.45 | 30.46 | ↓$0.99 (-3.15%) | 30.40 | 32.09 | 232.50K |
| 2023-11-28 | 30.61 | 31.11 | ↑$0.50 (1.63%) | 30.39 | 31.43 | 87.63K |
| 2023-11-27 | 31.03 | 30.73 | ↓$0.30 (-0.97%) | 30.61 | 31.42 | 112.67K |
| 2023-11-24 | 30.90 | 31.09 | ↑$0.19 (0.61%) | 30.68 | 31.62 | 52.28K |
| 2023-11-22 | 30.44 | 30.78 | ↑$0.34 (1.12%) | 30.34 | 31.02 | 87.58K |
| 2023-11-21 | 30.58 | 30.30 | ↓$0.28 (-0.92%) | 30.08 | 30.63 | 67.34K |
| 2023-11-20 | 30.62 | 30.98 | ↑$0.36 (1.18%) | 30.13 | 31.04 | 84.50K |
| 2023-11-17 | 30.71 | 30.39 | ↓$0.32 (-1.04%) | 29.87 | 30.71 | 129.61K |
| 2023-11-16 | 30.70 | 30.29 | ↓$0.41 (-1.34%) | 30.23 | 31.02 | 105.96K |
| 2023-11-15 | 30.99 | 30.54 | ↓$0.45 (-1.45%) | 30.42 | 31.41 | 159.74K |
| 2023-11-14 | 30.44 | 31.04 | ↑$0.60 (1.97%) | 30.44 | 32.00 | 247.01K |
| 2023-11-13 | 29.68 | 28.87 | ↓$0.81 (-2.73%) | 28.75 | 29.74 | 88.58K |
| 2023-11-10 | 29.68 | 30.07 | ↑$0.39 (1.31%) | 29.18 | 30.21 | 119.71K |
| 2023-11-09 | 30.10 | 29.37 | ↓$0.73 (-2.43%) | 29.04 | 30.14 | 107.30K |
| 2023-11-08 | 29.62 | 29.80 | ↑$0.18 (0.61%) | 29.15 | 29.80 | 108.96K |
| 2023-11-07 | 29.89 | 29.40 | ↓$0.49 (-1.64%) | 29.12 | 29.89 | 117.44K |
| 2023-11-06 | 29.88 | 29.89 | ↑$0.01 (0.03%) | 29.25 | 30.71 | 112.27K |
| 2023-11-03 | 29.61 | 30.05 | ↑$0.44 (1.49%) | 29.61 | 30.84 | 121.85K |
| 2023-11-02 | 27.52 | 28.60 | ↑$1.08 (3.92%) | 27.52 | 28.90 | 130.77K |
| 2023-11-01 | 27.30 | 26.91 | ↓$0.39 (-1.43%) | 26.51 | 27.64 | 180.34K |
| 2023-10-31 | 28.02 | 26.99 | ↓$1.03 (-3.68%) | 26.21 | 28.02 | 201.21K |
| 2023-10-30 | 27.05 | 26.84 | ↓$0.21 (-0.78%) | 26.32 | 27.17 | 159K |
| 2023-10-27 | 28.31 | 26.75 | ↓$1.56 (-5.51%) | 26.59 | 28.31 | 148.32K |
| 2023-10-26 | 28.47 | 28.10 | ↓$0.37 (-1.30%) | 27.63 | 28.77 | 87K |
| 2023-10-25 | 29.21 | 28.34 | ↓$0.87 (-2.98%) | 28.30 | 29.33 | 70.13K |
| 2023-10-24 | 29.25 | 29.60 | ↑$0.35 (1.20%) | 28.89 | 29.76 | 68.50K |
| 2023-10-23 | 29.43 | 29.00 | ↓$0.43 (-1.46%) | 28.81 | 29.69 | 94.22K |
| 2023-10-20 | 30.56 | 29.63 | ↓$0.93 (-3.04%) | 29.57 | 30.56 | 97.75K |
Create an account or log in to view more rows.
$NXRT Holding
$NXRT gets me every time lol
$NXRT love this stock!!!!
$NXRT buying all the dips.
$NXRT volume = money
$NXRT When they tell me diversifying is for idiots
$NXRT lock and load
$NXRT Not Selling
Hodling for thousands!
$NXRT Reinvest your dividends
$NXRT -
Buy
buy
buy!