NXRT - NexPoint Residential Trust, Inc.
39.62
0.360 0.909%
Share volume: 333
Last Updated: Wed 05 Feb 2025 03:30:06 PM CET
Lessors of Residential Buildings and Dwellings :
0.44%
PREVIOUS CLOSE
CHG
CHG%
$39.26
0.36
0.92%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $38.66 | $38.66 | $39.43 | $39.43 | $38.39 | $38.39 | $39.23 | $39.23 | 62,949 | $62,949.00 |
| 02/03/2025 | $38.98 | $38.98 | $39.58 | $39.58 | $38.65 | $38.65 | $38.91 | $38.91 | 75,016 | $75,016.00 |
| 01/31/2025 | $39.34 | $39.34 | $40.04 | $40.04 | $39.00 | $39.00 | $39.48 | $39.48 | 99,617 | $99,617.00 |
| 01/30/2025 | $39.29 | $39.29 | $39.96 | $39.96 | $39.29 | $39.29 | $39.56 | $39.56 | 58,312 | $58,312.00 |
| 01/29/2025 | $39.26 | $39.26 | $39.64 | $39.64 | $38.50 | $38.50 | $38.78 | $38.78 | 83,617 | $83,617.00 |
| 01/28/2025 | $39.21 | $39.21 | $39.60 | $39.60 | $38.97 | $38.97 | $39.28 | $39.28 | 68,635 | $68,635.00 |
| 01/27/2025 | $38.72 | $38.72 | $40.16 | $40.16 | $38.72 | $38.72 | $39.42 | $39.42 | 72,854 | $72,854.00 |
| 01/24/2025 | $37.73 | $37.73 | $38.75 | $38.75 | $37.73 | $37.73 | $38.70 | $38.70 | 115,814 | $115,814.00 |
| 01/23/2025 | $38.60 | $38.60 | $38.60 | $38.60 | $37.89 | $37.89 | $38.05 | $38.05 | 111,126 | $111,126.00 |
| 01/22/2025 | $39.29 | $39.29 | $39.29 | $39.29 | $38.28 | $38.28 | $38.58 | $38.58 | 157,926 | $157,926.00 |