NexPoint Residential Trust, Inc. NXRT
NYSE · United States · Finance
$18.91-0.60 (-3.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.83 | -3.49% | $19.48 | $19.67 | $18.54 | 473.84K |
| 2026-09-30 | $19.51 | +1.25% | $19.28 | $19.77 | $18.76 | 864.30K |
| 2026-09-29 | $19.27 | -2.87% | $19.84 | $19.94 | $19.09 | 1.00M |
| 2026-09-28 | $19.84 | +1.02% | $19.79 | $20.02 | $19.41 | 1.44M |
| 2026-09-25 | $19.64 | -2.68% | $20.20 | $20.46 | $19.62 | 1.18M |
| 2026-09-24 | $20.18 | -2.70% | $20.67 | $20.84 | $19.86 | 901.90K |
| 2026-09-23 | $20.74 | -4.51% | $21.62 | $21.62 | $20.68 | 494.50K |
| 2026-09-22 | $21.72 | +1.64% | $21.50 | $21.85 | $21.32 | 632.90K |
| 2026-09-21 | $21.37 | +1.57% | $21.10 | $21.57 | $20.98 | 826.70K |
| 2026-09-18 | $21.04 | -1.17% | $21.10 | $21.26 | $20.66 | 4.31M |
| 2026-09-17 | $21.29 | -0.23% | $21.47 | $21.59 | $21.24 | 479.80K |
| 2026-09-16 | $21.34 | -3.18% | $22.14 | $22.31 | $21.21 | 628.70K |
| 2026-09-15 | $22.04 | -3.63% | $22.47 | $22.47 | $22.00 | 617.60K |
| 2026-09-14 | $22.87 | +0.35% | $22.86 | $22.96 | $22.27 | 625.40K |
| 2026-09-11 | $22.79 | +0.84% | $22.91 | $22.93 | $22.29 | 548.40K |
| 2026-09-10 | $22.60 | -1.14% | $22.93 | $23.17 | $22.25 | 656.30K |
| 2026-09-09 | $22.86 | -1.85% | $23.25 | $23.25 | $22.13 | 758.60K |
| 2026-09-08 | $23.29 | -2.06% | $23.53 | $23.57 | $23.13 | 871.30K |
| 2026-09-04 | $23.78 | +0.34% | $23.53 | $24.05 | $23.53 | 323.60K |
| 2026-09-03 | $23.70 | -1.66% | $24.40 | $24.40 | $23.67 | 493.60K |
| 2026-09-02 | $24.10 | +3.04% | $23.54 | $24.48 | $23.28 | 905.60K |
| 2026-09-01 | $23.39 | -1.35% | $23.61 | $23.91 | $23.37 | 430.90K |
| 2026-08-31 | $23.71 | +0.68% | $23.37 | $23.84 | $23.10 | 533.60K |
| 2026-08-28 | $23.55 | +0.21% | $23.58 | $23.88 | $23.48 | 327.30K |
| 2026-08-27 | $23.50 | -2.93% | $24.00 | $24.39 | $23.50 | 355.50K |
| 2026-08-26 | $24.21 | -0.94% | $24.35 | $24.41 | $24.06 | 246.40K |
| 2026-08-25 | $24.44 | -1.05% | $24.66 | $24.69 | $24.35 | 150.30K |
| 2026-08-24 | $24.70 | +0.82% | $24.54 | $25.05 | $24.36 | 233.20K |
| 2026-08-21 | $24.50 | +1.28% | $24.27 | $24.55 | $24.05 | 286.00K |
| 2026-08-20 | $24.19 | +0.54% | $23.84 | $24.49 | $23.80 | 384.60K |
| 2026-08-19 | $24.06 | +2.47% | $23.88 | $24.18 | $23.75 | 434.30K |
| 2026-08-18 | $23.48 | -2.04% | $24.17 | $24.17 | $23.47 | 248.40K |
| 2026-08-17 | $23.97 | -2.16% | $24.43 | $24.43 | $23.73 | 284.60K |
| 2026-08-14 | $24.50 | -1.61% | $24.82 | $25.07 | $24.49 | 206.30K |
| 2026-08-13 | $24.90 | +0.77% | $24.72 | $25.26 | $24.72 | 202.10K |
| 2026-08-12 | $24.71 | +0.12% | $24.65 | $24.86 | $24.28 | 225.80K |
| 2026-08-11 | $24.68 | -1.63% | $25.00 | $25.42 | $24.66 | 338.20K |
| 2026-08-10 | $25.09 | -1.72% | $25.40 | $25.65 | $24.97 | 412.50K |
| 2026-08-07 | $25.53 | +2.41% | $24.90 | $25.72 | $24.90 | 233.20K |
| 2026-08-06 | $24.93 | +0.69% | $24.83 | $25.03 | $24.63 | 233.20K |
| 2026-08-05 | $24.76 | +1.35% | $24.44 | $25.07 | $24.40 | 337.30K |
| 2026-08-04 | $24.43 | -5.71% | $25.89 | $26.35 | $24.12 | 575.90K |
| 2026-08-03 | $25.91 | -0.77% | $26.13 | $26.50 | $25.89 | 429.70K |
| 2026-07-31 | $26.11 | -1.66% | $26.43 | $26.55 | $26.00 | 312.50K |
| 2026-07-30 | $26.55 | -1.74% | $26.77 | $27.13 | $26.15 | 287.20K |
| 2026-07-29 | $27.02 | +0.41% | $26.64 | $27.22 | $26.64 | 180.40K |
| 2026-07-28 | $26.91 | +2.28% | $26.77 | $27.35 | $26.60 | 247.20K |
| 2026-07-27 | $26.31 | +0.92% | $26.29 | $26.74 | $26.12 | 352.00K |
| 2026-07-24 | $26.07 | +0.58% | $26.21 | $26.38 | $26.02 | 175.80K |
| 2026-07-23 | $25.92 | -0.54% | $25.95 | $26.38 | $25.84 | 203.90K |
| 2026-07-22 | $26.06 | -0.31% | $26.11 | $26.29 | $25.97 | 151.40K |
| 2026-07-21 | $26.14 | +0.31% | $26.09 | $26.27 | $25.95 | 226.30K |
| 2026-07-20 | $26.06 | -1.99% | $26.50 | $26.53 | $26.05 | 191.90K |
| 2026-07-17 | $26.59 | -3.34% | $27.46 | $27.90 | $26.48 | 219.20K |
| 2026-07-16 | $27.51 | +2.38% | $26.88 | $27.90 | $26.88 | 205.50K |
| 2026-07-15 | $26.87 | -0.96% | $27.38 | $27.68 | $26.87 | 150.90K |
| 2026-07-14 | $27.13 | -2.23% | $27.71 | $27.91 | $27.13 | 257.10K |
| 2026-07-13 | $27.75 | +1.61% | $27.49 | $27.89 | $27.22 | 191.50K |
| 2026-07-10 | $27.31 | +0.11% | $27.45 | $27.53 | $27.09 | 96.90K |
| 2026-07-09 | $27.28 | -1.09% | $27.57 | $27.74 | $27.24 | 105.30K |
| 2026-07-08 | $27.58 | -4.70% | $28.75 | $28.75 | $27.55 | 143.30K |
| 2026-07-07 | $28.94 | +1.65% | $28.76 | $29.47 | $28.76 | 217.50K |
| 2026-07-06 | $28.47 | -0.87% | $28.89 | $28.89 | $28.36 | 112.30K |
| 2026-07-02 | $28.72 | +1.41% | $28.35 | $28.93 | $28.25 | 237.30K |
| 2026-07-01 | $28.32 | +1.43% | $27.82 | $28.70 | $27.82 | 243.00K |
| 2026-06-30 | $27.92 | -1.38% | $27.75 | $28.16 | $26.94 | 299.70K |
| 2026-06-29 | $28.31 | -1.12% | $28.54 | $28.66 | $28.25 | 303.30K |
| 2026-06-26 | $28.63 | +4.83% | $27.51 | $28.64 | $27.51 | 887.30K |
| 2026-06-25 | $27.31 | -1.51% | $27.52 | $28.08 | $27.27 | 152.10K |
| 2026-06-24 | $27.73 | +1.65% | $27.16 | $27.76 | $27.13 | 184.00K |
| 2026-06-23 | $27.28 | +0.92% | $27.22 | $27.34 | $26.94 | 383.90K |
| 2026-06-22 | $27.03 | +0.22% | $26.90 | $27.31 | $26.62 | 235.50K |
| 2026-06-18 | $26.97 | +1.31% | $26.83 | $27.00 | $26.17 | 1.53M |
| 2026-06-17 | $26.62 | -3.24% | $27.36 | $27.40 | $26.28 | 294.80K |
| 2026-06-16 | $27.51 | +0.33% | $27.39 | $27.88 | $27.27 | 193.00K |
| 2026-06-15 | $27.42 | -4.53% | $28.29 | $28.30 | $27.21 | 306.80K |
| 2026-06-12 | $28.72 | +1.56% | $28.51 | $28.88 | $28.30 | 216.20K |
| 2026-06-11 | $28.28 | -0.98% | $28.70 | $28.79 | $28.22 | 173.30K |
| 2026-06-10 | $28.56 | -1.72% | $29.27 | $29.34 | $28.52 | 240.30K |
| 2026-06-09 | $29.06 | +0.83% | $29.02 | $29.27 | $28.57 | 168.30K |
| 2026-06-08 | $28.82 | -0.65% | $29.26 | $29.26 | $28.67 | 120.20K |
| 2026-06-05 | $29.01 | +0.62% | $28.61 | $29.26 | $28.27 | 206.20K |
| 2026-06-04 | $28.83 | +0.80% | $29.00 | $29.27 | $28.43 | 196.70K |
| 2026-06-03 | $28.60 | +0.14% | $28.50 | $28.86 | $28.43 | 208.90K |
| 2026-06-02 | $28.56 | -0.76% | $28.59 | $28.79 | $28.48 | 143.90K |
| 2026-06-01 | $28.78 | -0.96% | $28.83 | $29.06 | $28.62 | 224.00K |
| 2026-05-29 | $29.06 | -1.89% | $29.50 | $29.83 | $29.01 | 240.90K |
| 2026-05-28 | $29.62 | -0.13% | $29.63 | $30.13 | $29.28 | 111.20K |
| 2026-05-27 | $29.66 | +0.51% | $29.61 | $29.95 | $29.50 | 121.50K |
| 2026-05-26 | $29.51 | -0.77% | $29.76 | $30.03 | $29.46 | 119.30K |