Nexpoint Residential Trust Inc (NY: NXRT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.41	39.83	37.91	38.49	394,445	-1.69(-4.20%)
Feb 27, 2020	41.81	42.08	40.11	40.18	203,185	-2.15(-5.09%)
Feb 26, 2020	41.94	42.61	41.68	42.33	275,265	+0.29(+0.70%)
Feb 25, 2020	43.62	44.19	41.76	42.04	933,134	-1.57(-3.61%)
Feb 24, 2020	43.09	43.67	43.02	43.61	201,183	+0.16(+0.38%)
Feb 21, 2020	43.74	44.64	43.45	43.45	692,938	-0.27(-0.61%)
Feb 20, 2020	43.70	44.07	43.45	43.72	199,392	+0.01(+0.02%)
Feb 19, 2020	43.07	44.24	42.71	43.71	335,033	+0.54(+1.24%)
Feb 18, 2020	45.73	45.73	42.72	43.17	341,278	-1.81(-4.02%)
Feb 14, 2020	44.44	45.36	44.44	44.98	198,378	+0.68(+1.54%)
Feb 13, 2020	43.61	44.45	43.49	44.30	131,378	+0.75(+1.73%)
Feb 12, 2020	43.72	43.86	43.19	43.54	173,397	-0.07(-0.16%)
Feb 11, 2020	43.18	44.28	43.14	43.61	356,385	+0.44(+1.02%)
Feb 10, 2020	42.65	43.29	42.65	43.17	123,590	+0.72(+1.69%)
Feb 07, 2020	42.56	43.05	42.42	42.45	170,171	+0.02(+0.04%)
Feb 06, 2020	42.20	42.64	42.19	42.44	175,249	+0.29(+0.70%)
Feb 05, 2020	42.18	42.47	41.89	42.14	249,899	+0.02(+0.04%)
Feb 04, 2020	42.12	42.69	41.99	42.13	205,488	+0.07(+0.16%)
Feb 03, 2020	42.33	42.63	42.00	42.06	280,115	-0.16(-0.37%)
Jan 31, 2020	42.01	42.30	41.45	42.21	278,030	+0.29(+0.70%)
Jan 30, 2020	41.36	42.07	41.13	41.92	182,706	+0.64(+1.55%)
Jan 29, 2020	41.68	41.68	41.05	41.28	211,481	-0.42(-1.00%)
Jan 28, 2020	42.35	42.46	41.62	41.69	333,400	-0.64(-1.51%)
Jan 27, 2020	41.53	42.73	41.53	42.33	169,365	+0.52(+1.24%)
Jan 24, 2020	42.66	42.71	41.59	41.81	219,072	-0.85(-1.99%)
Jan 23, 2020	42.04	42.82	42.00	42.66	316,462	+0.65(+1.54%)
Jan 22, 2020	42.09	42.19	41.71	42.01	327,220	-0.01(-0.02%)
Jan 21, 2020	40.91	42.04	40.80	42.02	192,279	+1.18(+2.88%)
Jan 17, 2020	40.69	40.96	40.43	40.85	146,125	+0.31(+0.77%)
Jan 16, 2020	40.40	40.67	40.08	40.53	159,367	+0.20(+0.49%)
Jan 15, 2020	39.74	40.80	39.70	40.34	279,145	+0.60(+1.50%)
Jan 14, 2020	39.87	39.91	39.51	39.74	220,777	-0.19(-0.48%)
Jan 13, 2020	39.55	40.01	39.52	39.93	160,264	+0.25(+0.63%)
Jan 10, 2020	39.25	40.02	39.25	39.68	277,915	+0.45(+1.15%)
Jan 09, 2020	39.19	39.56	38.78	39.23	302,677	-0.09(-0.22%)
Jan 08, 2020	39.06	39.49	38.46	39.31	406,949	+0.02(+0.04%)
Jan 07, 2020	40.01	40.01	38.90	39.30	379,022	-0.93(-2.30%)
Jan 06, 2020	38.93	40.76	38.87	40.22	797,768	+1.04(+2.65%)
Jan 03, 2020	37.89	39.22	37.78	39.19	5,254,263	+0.99(+2.58%)
Jan 02, 2020	39.27	39.27	38.15	38.20	542,133	-0.73(-1.87%)
Dec 31, 2019	38.49	39.13	37.79	38.93	1,141,024	+2.27(+6.18%)
Dec 30, 2019	36.75	36.97	36.60	36.66	199,127	-0.10(-0.28%)
Dec 27, 2019	36.99	37.26	36.59	36.76	119,651	-0.13(-0.35%)
Dec 26, 2019	37.39	37.63	36.80	36.89	103,743	-0.43(-1.16%)
Dec 24, 2019	37.25	37.69	37.12	37.33	43,930	+0.14(+0.37%)
Dec 23, 2019	37.70	37.70	37.12	37.19	125,521	-0.44(-1.17%)
Dec 20, 2019	37.81	38.14	37.51	37.63	353,636	-0.15(-0.39%)
Dec 19, 2019	37.55	37.93	37.09	37.78	212,361	+0.19(+0.51%)
Dec 18, 2019	37.80	37.93	37.39	37.58	227,328	-0.23(-0.62%)
Dec 17, 2019	38.37	38.49	37.63	37.82	261,399	-0.70(-1.82%)
Dec 16, 2019	39.23	39.31	38.33	38.52	168,845	-0.61(-1.56%)
Dec 13, 2019	39.53	39.95	38.90	39.13	161,335	-0.47(-1.19%)
Dec 12, 2019	40.55	40.92	39.59	39.60	176,459	-1.09(-2.68%)
Dec 11, 2019	41.52	41.77	40.44	40.69	128,519	-0.83(-2.01%)
Dec 10, 2019	41.88	41.98	41.41	41.53	159,506	-0.16(-0.39%)
Dec 09, 2019	41.83	41.87	41.39	41.69	143,377	+0.01(+0.02%)
Dec 06, 2019	41.58	41.89	41.30	41.68	189,971	+0.22(+0.54%)
Dec 05, 2019	41.31	41.64	41.19	41.46	118,761	+0.16(+0.40%)
Dec 04, 2019	41.42	41.79	41.24	41.30	107,089	-0.02(-0.04%)
Dec 03, 2019	40.44	41.34	40.36	41.31	132,133	+0.94(+2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.