Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
46.48 ↑0.30 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXRT is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 46.40 | 46.48 | ↑$0.08 (0.17%) | 46.25 | 46.98 | 94.20K |
| 2024-11-21 | 45.90 | 46.18 | ↑$0.28 (0.61%) | 45.78 | 46.31 | 84.15K |
| 2024-11-20 | 45.87 | 45.77 | ↓$0.10 (-0.22%) | 45.38 | 46.41 | 104.86K |
| 2024-11-19 | 45.32 | 46.12 | ↑$0.80 (1.77%) | 45.17 | 46.15 | 136.40K |
| 2024-11-18 | 45.53 | 45.40 | ↓$0.13 (-0.29%) | 45.14 | 45.96 | 89.02K |
| 2024-11-15 | 45.13 | 45.53 | ↑$0.40 (0.89%) | 44.65 | 45.55 | 103.78K |
| 2024-11-14 | 45.94 | 45.09 | ↓$0.85 (-1.85%) | 45.07 | 46.09 | 91.75K |
| 2024-11-13 | 46.34 | 46.01 | ↓$0.33 (-0.71%) | 45.91 | 46.72 | 83.56K |
| 2024-11-12 | 46.15 | 45.87 | ↓$0.28 (-0.61%) | 45.75 | 46.91 | 140.81K |
| 2024-11-11 | 46.20 | 46.53 | ↑$0.33 (0.71%) | 46.01 | 46.86 | 96.46K |
| 2024-11-08 | 44.76 | 46.10 | ↑$1.34 (2.99%) | 44.76 | 46.38 | 119.01K |
| 2024-11-07 | 43.75 | 44.51 | ↑$0.76 (1.74%) | 43.21 | 44.74 | 119.93K |
| 2024-11-06 | 43.67 | 43.69 | ↑$0.02 (0.05%) | 42.99 | 44.91 | 243.35K |
| 2024-11-05 | 41.04 | 42.32 | ↑$1.28 (3.12%) | 40.82 | 42.43 | 164.68K |
| 2024-11-04 | 40.81 | 41.19 | ↑$0.38 (0.93%) | 40.70 | 41.63 | 175.91K |
| 2024-11-01 | 41.86 | 40.76 | ↓$1.10 (-2.63%) | 40.44 | 42.21 | 129.11K |
| 2024-10-31 | 42.44 | 41.65 | ↓$0.79 (-1.86%) | 41.64 | 42.68 | 162.94K |
| 2024-10-30 | 42.65 | 42.69 | ↑$0.04 (0.09%) | 42.20 | 43.09 | 153.48K |
| 2024-10-29 | 43.94 | 43.00 | ↓$0.94 (-2.14%) | 42.65 | 43.94 | 151.32K |
| 2024-10-28 | 43.42 | 43.00 | ↓$0.42 (-0.97%) | 42.78 | 43.88 | 112.39K |
| 2024-10-25 | 44.27 | 43.19 | ↓$1.08 (-2.44%) | 43.13 | 44.27 | 67.44K |
| 2024-10-24 | 44.57 | 43.92 | ↓$0.65 (-1.46%) | 43.76 | 44.60 | 112.92K |
| 2024-10-23 | 44.08 | 44.36 | ↑$0.28 (0.64%) | 43.97 | 44.75 | 134.49K |
| 2024-10-22 | 43.97 | 44.11 | ↑$0.14 (0.32%) | 43.86 | 44.31 | 55.81K |
| 2024-10-21 | 44.95 | 44.05 | ↓$0.90 (-2.00%) | 43.75 | 44.99 | 110.28K |
| 2024-10-18 | 44.80 | 44.68 | ↓$0.12 (-0.27%) | 44.30 | 45.09 | 105.80K |
| 2024-10-17 | 45.03 | 44.73 | ↓$0.30 (-0.67%) | 44.45 | 45.40 | 129K |
| 2024-10-16 | 43.82 | 45.15 | ↑$1.33 (3.04%) | 43.81 | 45.24 | 147.67K |
| 2024-10-15 | 43.37 | 43.44 | ↑$0.07 (0.16%) | 43.31 | 44.10 | 97.86K |
| 2024-10-14 | 42.56 | 43.20 | ↑$0.64 (1.50%) | 42.13 | 43.42 | 80.86K |
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!