Quantcast

NexPoint Residential Trust, Inc. Common Stock Historical Stock Prices

NXRT 
$37.41
*  
1.13
3.11%
Get NXRT Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading NXRT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NXRT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.39 37.67 36.36 37.41 114,706
04/23/2019 35.19 36.52 35.19 36.28 189,392
04/22/2019 35.85 35.85 34.71 35.12 83,287
04/18/2019 35.84 36.1797 35.555 35.85 65,144
04/17/2019 35.21 36.1 34.61 35.81 149,476
04/16/2019 36.55 36.7 35.25 35.27 91,413
04/15/2019 37.19 37.38 36.52 36.65 45,053
04/12/2019 37.32 37.57 36.84 37.21 102,854
04/11/2019 38.13 38.13 37.235 37.49 75,792
04/10/2019 37.55 38.515 37.55 38.22 88,059
04/09/2019 36.87 37.65 36.8 37.48 74,923
04/08/2019 36.81 36.97 36.32 36.9 52,119
04/05/2019 36.78 36.98 36.62 36.9 47,822
04/04/2019 37.51 37.51 36.7 36.78 46,953
04/03/2019 37.72 37.87 37.37 37.59 52,791
04/02/2019 37.97 38.1366 37.43 37.72 57,787
04/01/2019 38.34 38.67 37.13 38 186,305
03/29/2019 38.59 38.7 38 38.34 132,941
03/28/2019 37.92 38.53 37.61 38.49 68,410
03/27/2019 40.09 40.23 37.69 37.89 90,423
03/26/2019 38.4 38.945 38.375 38.55 79,647
03/25/2019 37.55 38.68 37.3 38.41 310,856
03/22/2019 36.98 37.93 36.9 37.58 160,762
03/21/2019 35.81 37.08 35.81 37.02 85,723
03/20/2019 35.55 35.93 35.14 35.84 102,851
03/19/2019 35.5 35.65 35.25 35.58 61,549
03/18/2019 35.56 35.8904 35.08 35.52 41,258
03/15/2019 35.45 35.73 35.39 35.52 129,261
03/14/2019 35.55 35.73 35.14 35.42 44,932
03/13/2019 35.69 36.1576 35.68 35.87 74,304
03/12/2019 35.67 35.85 35.3 35.72 36,484
03/11/2019 35.59 36.05 35.27 35.66 78,856
03/08/2019 34.45 35.72 34.28 35.48 90,180
03/07/2019 35.12 35.335 34.52 34.53 139,389
03/06/2019 35.67 35.8 34.95 34.98 64,128
03/05/2019 35.83 36.2 35.58 35.69 70,565
03/04/2019 36.55 36.55 35.78 35.94 62,519
03/01/2019 36.04 36.83 35.5 36.52 183,327
02/28/2019 35.86 36.51 35.83 35.94 72,292
02/27/2019 36.82 36.98 35.83 35.92 82,928
02/26/2019 37.5 37.6 37.08 37.12 53,815
02/25/2019 37.99 38 37.42 37.46 51,265
02/22/2019 37.52 38.355 37.5 38.07 78,179
02/21/2019 37.13 37.6 37.07 37.5 88,080
02/20/2019 37.85 38.0567 36.78 37.36 99,671
02/19/2019 37.74 38.5006 37.74 37.91 83,239
02/15/2019 38.24 38.7 38.1689 38.37 76,631
02/14/2019 38.33 38.58 38.15 38.23 50,062
02/13/2019 37.94 38.38 37.63 38.28 59,813
02/12/2019 38.2 38.2 37.16 37.95 73,210
02/11/2019 37.77 38.4 37.52 38.16 63,372
02/08/2019 37.17 37.77 36.96 37.76 64,200
02/07/2019 37.56 37.57 37.16 37.17 95,966
02/06/2019 37.87 37.87 37.15 37.32 38,995
02/05/2019 37.61 37.92 37.42 37.88 86,786
02/04/2019 37.16 37.67 37.1 37.56 68,481
02/01/2019 37.4 37.65 36.7443 37.16 96,844
01/31/2019 36.96 37.44 36.62 37.41 106,370
01/30/2019 37.05 37.3 36.45 37.03 48,912
01/29/2019 36.41 37.02 36.41 36.89 35,499
01/28/2019 35.66 36.62 35.65 36.55 55,747
01/25/2019 36.07 36.42 35.61 35.8 84,074
01/24/2019 36.25 36.25 35.81 36.03 41,773
01/23/2019 36.4 36.48 35.81 36.03 48,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio