Nexpoint Residential Trust Inc (NY: NXRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	57.12	58.13	56.45	56.46	121,664	-0.48(-0.85%)
Sep 29, 2021	56.76	57.78	56.76	56.95	109,514	+0.28(+0.50%)
Sep 28, 2021	56.40	57.67	55.60	56.66	127,870	-0.65(-1.13%)
Sep 27, 2021	57.58	58.60	57.25	57.31	95,875	-0.27(-0.48%)
Sep 24, 2021	57.26	58.03	57.09	57.58	77,649	+0.36(+0.62%)
Sep 23, 2021	57.08	58.31	57.08	57.23	102,612	+0.19(+0.34%)
Sep 22, 2021	56.80	57.58	56.47	57.04	103,431	+0.78(+1.38%)
Sep 21, 2021	56.85	57.36	56.23	56.26	76,085	-0.34(-0.60%)
Sep 20, 2021	56.01	57.09	55.83	56.60	87,394	-0.10(-0.18%)
Sep 17, 2021	56.74	57.41	56.01	56.70	320,923	+0.10(+0.18%)
Sep 16, 2021	56.75	57.35	55.94	56.60	110,980	-0.38(-0.67%)
Sep 15, 2021	56.98	57.64	56.88	56.98	156,054	-0.20(-0.35%)
Sep 14, 2021	56.82	57.24	56.22	57.18	146,348	+0.47(+0.82%)
Sep 13, 2021	58.10	58.10	56.53	56.72	131,466	-0.86(-1.50%)
Sep 10, 2021	59.28	59.36	57.51	57.58	124,426	-1.45(-2.46%)
Sep 09, 2021	60.04	60.04	58.99	59.03	133,225	-0.93(-1.54%)
Sep 08, 2021	59.94	60.45	59.42	59.96	116,988	-0.23(-0.38%)
Sep 07, 2021	60.80	60.98	59.97	60.18	131,833	-0.69(-1.13%)
Sep 03, 2021	60.46	61.09	60.29	60.87	152,208	+0.37(+0.61%)
Sep 02, 2021	60.19	60.66	59.79	60.50	127,658	+0.60(+1.00%)
Sep 01, 2021	58.84	60.16	58.48	59.90	141,228	+1.11(+1.88%)
Aug 31, 2021	58.37	59.07	58.28	58.79	140,677	+0.21(+0.36%)
Aug 30, 2021	57.32	58.74	57.03	58.59	80,912	+1.23(+2.14%)
Aug 27, 2021	55.77	57.51	55.67	57.36	136,706	+1.65(+2.96%)
Aug 26, 2021	55.39	56.19	55.16	55.71	93,687	+0.46(+0.84%)
Aug 25, 2021	55.45	55.70	54.82	55.25	78,681	+0.15(+0.26%)
Aug 24, 2021	54.64	55.41	54.50	55.10	113,621	+0.28(+0.51%)
Aug 23, 2021	55.99	56.02	54.79	54.82	60,242	-0.91(-1.63%)
Aug 20, 2021	54.43	56.22	54.43	55.73	124,719	+1.05(+1.93%)
Aug 19, 2021	54.03	54.91	54.03	54.67	94,557	+0.74(+1.36%)
Aug 18, 2021	53.63	54.38	53.19	53.94	126,366	+0.45(+0.85%)
Aug 17, 2021	53.29	53.55	52.67	53.49	67,816	-0.24(-0.44%)
Aug 16, 2021	54.22	54.56	53.65	53.72	50,874	-0.39(-0.72%)
Aug 13, 2021	53.95	54.42	53.82	54.11	53,125	+0.20(+0.37%)
Aug 12, 2021	54.27	54.41	53.87	53.91	71,746	-0.36(-0.67%)
Aug 11, 2021	54.02	54.36	53.81	54.28	93,265	+0.50(+0.93%)
Aug 10, 2021	53.82	54.04	53.18	53.78	127,224	+0.19(+0.36%)
Aug 09, 2021	54.47	54.67	53.46	53.59	54,429	-1.17(-2.14%)
Aug 06, 2021	54.21	54.96	53.68	54.76	81,147	+0.71(+1.31%)
Aug 05, 2021	53.14	54.19	53.06	54.05	84,317	+1.25(+2.37%)
Aug 04, 2021	53.40	53.90	52.71	52.80	63,109	-1.13(-2.09%)
Aug 03, 2021	54.02	54.04	53.00	53.92	138,879	+0.23(+0.42%)
Aug 02, 2021	53.79	54.81	53.53	53.69	138,409	+0.20(+0.37%)
Jul 30, 2021	54.39	55.56	53.59	53.49	112,772	-1.13(-2.08%)
Jul 29, 2021	53.75	54.94	53.75	54.63	78,329	+0.73(+1.36%)
Jul 28, 2021	54.69	55.19	53.32	53.89	82,369	-0.92(-1.67%)
Jul 27, 2021	54.56	55.90	54.44	54.81	81,397	-0.60(-1.08%)
Jul 26, 2021	55.36	55.92	55.05	55.41	69,621	+0.03(+0.05%)
Jul 23, 2021	54.33	55.45	54.27	55.38	60,671	+1.25(+2.31%)
Jul 22, 2021	54.48	55.46	54.03	54.13	89,783	-0.64(-1.16%)
Jul 21, 2021	55.44	55.94	54.77	54.77	133,149	-0.45(-0.82%)
Jul 20, 2021	52.83	55.91	52.83	55.22	185,737	+2.57(+4.88%)
Jul 19, 2021	53.86	53.86	52.24	52.65	98,751	-1.47(-2.72%)
Jul 16, 2021	54.78	55.22	54.11	54.12	83,884	-0.25(-0.47%)
Jul 15, 2021	53.78	54.62	53.63	54.38	92,796	+0.57(+1.06%)
Jul 14, 2021	53.00	54.09	52.98	53.80	130,424	+1.03(+1.96%)
Jul 13, 2021	52.97	53.20	52.61	52.77	116,756	-0.48(-0.90%)
Jul 12, 2021	51.54	53.35	51.54	53.25	126,192	+1.45(+2.80%)
Jul 09, 2021	51.25	51.81	50.64	51.80	69,784	+0.99(+1.95%)
Jul 08, 2021	50.31	51.07	50.01	50.81	79,918	-0.06(-0.12%)
Jul 07, 2021	50.84	51.19	50.51	50.87	92,362	-0.05(-0.11%)
Jul 06, 2021	50.02	51.21	49.44	50.93	80,920	+0.75(+1.50%)
Jul 02, 2021	50.46	50.52	50.05	50.17	60,845	+0.03(+0.05%)

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.