Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
35.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXRT is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 35.98 | 35.53 | ↓$0.45 (-1.25%) | 35.32 | 35.98 | 107.47K |
| 2025-05-13 | 36.81 | 36.22 | ↓$0.59 (-1.60%) | 36.06 | 37.08 | 161.82K |
| 2025-05-12 | 38.30 | 37.53 | ↓$0.77 (-2.01%) | 37.03 | 38.30 | 155.77K |
| 2025-05-09 | 37.14 | 37.25 | ↑$0.11 (0.30%) | 36.89 | 37.39 | 100.85K |
| 2025-05-08 | 37.57 | 37.15 | ↓$0.42 (-1.12%) | 36.87 | 37.79 | 111.46K |
| 2025-05-07 | 37.91 | 37.58 | ↓$0.33 (-0.87%) | 37.44 | 38.08 | 125.94K |
| 2025-05-06 | 37.90 | 37.77 | ↓$0.13 (-0.34%) | 37.50 | 37.90 | 151.34K |
| 2025-05-05 | 38.41 | 38.16 | ↓$0.25 (-0.65%) | 38.10 | 38.64 | 119.42K |
| 2025-05-02 | 38.07 | 38.60 | ↑$0.53 (1.39%) | 38.07 | 38.93 | 109.43K |
| 2025-05-01 | 37.37 | 37.70 | ↑$0.33 (0.88%) | 36.90 | 38.18 | 131.71K |
| 2025-04-30 | 37.13 | 37.28 | ↑$0.15 (0.40%) | 36.19 | 37.53 | 190.09K |
| 2025-04-29 | 38.06 | 37.39 | ↓$0.67 (-1.76%) | 36.55 | 38.50 | 163.91K |
| 2025-04-28 | 36.32 | 36.64 | ↑$0.32 (0.88%) | 36.10 | 36.85 | 128.54K |
| 2025-04-25 | 36.49 | 36.47 | ↓$0.02 (-0.05%) | 35.80 | 36.52 | 88.18K |
| 2025-04-24 | 36.69 | 36.62 | ↓$0.07 (-0.19%) | 36.40 | 36.92 | 96.88K |
| 2025-04-23 | 37.63 | 36.82 | ↓$0.81 (-2.15%) | 36.58 | 37.63 | 107.38K |
| 2025-04-22 | 36.50 | 36.84 | ↑$0.34 (0.93%) | 36.43 | 37.17 | 71.98K |
| 2025-04-21 | 36.08 | 35.99 | ↓$0.09 (-0.25%) | 35.52 | 36.45 | 72.18K |
| 2025-04-17 | 35.59 | 36.49 | ↑$0.90 (2.53%) | 35.59 | 36.72 | 98.33K |
| 2025-04-16 | 35.74 | 35.61 | ↓$0.13 (-0.36%) | 35.38 | 36.20 | 125.22K |
| 2025-04-15 | 35.72 | 35.71 | ↓$0.01 (-0.03%) | 35.65 | 36.21 | 92.43K |
| 2025-04-14 | 35.33 | 35.70 | ↑$0.37 (1.05%) | 35.07 | 35.99 | 146.47K |
| 2025-04-11 | 34.01 | 34.69 | ↑$0.68 (2.00%) | 33.36 | 34.91 | 161.59K |
| 2025-04-10 | 34.73 | 34.61 | ↓$0.12 (-0.35%) | 33.88 | 35.46 | 272.31K |
| 2025-04-09 | 31.80 | 34.90 | ↑$3.10 (9.75%) | 30.98 | 35.32 | 291.27K |
| 2025-04-08 | 34.11 | 32.45 | ↓$1.66 (-4.87%) | 31.86 | 34.45 | 337.79K |
| 2025-04-07 | 34.49 | 33.19 | ↓$1.30 (-3.77%) | 32.82 | 35.49 | 329.21K |
| 2025-04-04 | 38.08 | 35.68 | ↓$2.40 (-6.30%) | 35.62 | 38.08 | 170.04K |
| 2025-04-03 | 39.90 | 38.62 | ↓$1.28 (-3.21%) | 38.51 | 40.61 | 141.06K |
| 2025-04-02 | 40.14 | 40.68 | ↑$0.54 (1.35%) | 40.04 | 40.78 | 106.32K |
Create an account or log in to view more rows.
$NXRT why spike ?
$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