Nexpoint Residential Trust Inc (NXRT) Historical Stock Data
41.59 ↑0.57 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXRT is down -0.28% a day on average. There have been 14 days where Nexpoint Residential Trust Inc closed green and 16 days where NXRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-23 | 42.19 | 42.01 | ↓$0.18 (-0.43%) | 41.66 | 42.50 | 96.57K |
| 2024-12-20 | 41.38 | 42.52 | ↑$1.14 (2.75%) | 41.04 | 42.96 | 874.74K |
| 2024-12-19 | 42.96 | 41.64 | ↓$1.32 (-3.07%) | 41.57 | 43.58 | 112.35K |
| 2024-12-18 | 44.89 | 42.47 | ↓$2.42 (-5.39%) | 42.28 | 45.19 | 137.28K |
| 2024-12-17 | 45.22 | 44.67 | ↓$0.55 (-1.22%) | 44.31 | 45.77 | 130.36K |
| 2024-12-16 | 44.66 | 45.57 | ↑$0.91 (2.04%) | 44.47 | 46.15 | 101.92K |
| 2024-12-13 | 45.36 | 44.88 | ↓$0.48 (-1.06%) | 44.52 | 45.36 | 149.07K |
| 2024-12-12 | 45.57 | 45.85 | ↑$0.28 (0.61%) | 45.57 | 46.45 | 62.92K |
| 2024-12-11 | 45.97 | 45.82 | ↓$0.15 (-0.33%) | 45.51 | 46.35 | 83.54K |
| 2024-12-10 | 46.27 | 45.70 | ↓$0.57 (-1.23%) | 45.38 | 46.27 | 88.12K |
| 2024-12-09 | 46.20 | 46.40 | ↑$0.20 (0.43%) | 45.72 | 46.57 | 79.99K |
| 2024-12-06 | 46.35 | 46.14 | ↓$0.21 (-0.45%) | 45.59 | 46.43 | 66.79K |
| 2024-12-05 | 46.53 | 46.02 | ↓$0.51 (-1.10%) | 45.79 | 46.77 | 72.65K |
| 2024-12-04 | 46.59 | 46.93 | ↑$0.34 (0.73%) | 46.25 | 46.95 | 120.22K |
| 2024-12-03 | 46.87 | 46.71 | ↓$0.16 (-0.34%) | 46.40 | 46.91 | 83.90K |
| 2024-12-02 | 47.41 | 46.68 | ↓$0.73 (-1.54%) | 46.27 | 47.41 | 84.87K |
| 2024-11-29 | 47.64 | 47.07 | ↓$0.57 (-1.20%) | 46.62 | 47.67 | 77.51K |
| 2024-11-27 | 48.04 | 47.46 | ↓$0.58 (-1.21%) | 47.44 | 48.31 | 79.24K |
| 2024-11-26 | 47.16 | 47.74 | ↑$0.58 (1.23%) | 46.92 | 47.92 | 83.64K |
| 2024-11-25 | 46.85 | 47.16 | ↑$0.31 (0.66%) | 46.68 | 47.90 | 158.39K |
| 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 |
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!