Free Trial

NexPoint Residential Trust (NXRT) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free NXRT Stock Alerts
$33.27
+0.42 (+1.28%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NexPoint Residential Trust Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+3.36%
3 Month
Performance
+2.84%
6 Month
Performance
+24.37%
Year-To-Date
Performance
-3.37%
1 Year
Performance
-22.50%
Receive NXRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NexPoint Residential Trust and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

NXRT Stock Chart for Sunday, April, 28, 2024

NXRT Chart by TradingView

NexPoint Residential Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$32.85$33.27
+1.28%		$33.69$33.0293,693 shs$857.37 million
04/25/2024$33.30$32.85
-1.35%		$33.38$32.70103,337 shs$846.54 million
04/24/2024$33.02$33.30
+0.85%		$33.68$32.67109,819 shs$858.31 million
04/23/2024$32.71$33.02
+0.95%		$33.60$32.6296,265 shs$850.93 million
04/22/2024$32.11$32.71
+1.87%		$32.73$31.94189,506 shs$842.94 million
04/19/2024$31.34$32.11
+2.46%		$32.20$31.28125,590 shs$827.48 million
04/18/2024$30.80$31.34
+1.77%		$31.34$30.95172,360 shs$807.63 million
04/17/2024$31.18$30.80
-1.23%		$31.52$30.78194,675 shs$793.59 million
04/16/2024$31.40$31.18
-0.70%		$31.45$30.73132,863 shs$803.51 million
04/15/2024$31.89$31.40
-1.54%		$32.03$30.9990,356 shs$809.18 million
04/12/2024$32.45$31.89
-1.73%		$32.36$31.87105,481 shs$821.81 million
04/11/2024$32.17$32.45
+0.87%		$32.60$31.8099,399 shs$836.40 million
04/10/2024$33.42$32.17
-3.74%		$32.41$31.86186,644 shs$829.18 million
04/09/2024$32.72$33.42
+2.14%		$33.49$32.91100,288 shs$861.23 million
04/08/2024$31.35$32.72
+4.37%		$32.72$31.70107,266 shs$843.19 million
04/05/2024$30.95$31.35
+1.29%		$31.47$30.6289,719 shs$808.05 million
04/04/2024$30.89$30.95
+0.19%		$31.45$30.94215,039 shs$797.58 million
04/03/2024$30.60$30.89
+0.95%		$30.96$30.21106,679 shs$796.04 million
04/02/2024$31.57$30.60
-3.07%		$31.29$30.25163,952 shs$788.56 million
04/01/2024$32.19$31.57
-1.93%		$32.24$31.18118,940 shs$813.56 million
03/29/2024$32.19$32.19$32.34$31.61216,143 shs$829.54 million
03/28/2024$31.45$32.19
+2.35%		$32.34$31.61216,093 shs$829.54 million
03/27/2024$30.40$31.45
+3.45%		$31.49$30.75257,089 shs$810.47 million
03/26/2024$30.68$30.40
-0.91%		$31.05$30.03137,269 shs$783.41 million
03/25/2024$30.41$30.68
+0.89%		$30.85$30.42137,983 shs$790.78 million
03/22/2024$31.49$30.41
-3.43%		$31.56$30.41227,043 shs$783.67 million
03/21/2024$31.06$31.49
+1.38%		$31.81$31.17140,670 shs$811.50 million
03/20/2024$29.76$31.06
+4.37%		$31.35$29.48198,674 shs$800.42 million
03/19/2024$29.30$29.76
+1.57%		$29.86$29.1795,430 shs$766.92 million
03/18/2024$29.95$29.30
-2.17%		$29.71$29.01215,633 shs$755.06 million
03/15/2024$29.87$29.95
+0.27%		$30.15$29.36347,165 shs$771.81 million
03/14/2024$30.91$29.87
-3.36%		$30.54$29.59294,286 shs$769.75 million
03/13/2024$30.60$30.91
+1.01%		$30.95$30.27211,687 shs$796.55 million
03/12/2024$30.73$30.60
-0.42%		$30.81$30.55159,270 shs$788.56 million
03/11/2024$30.97$30.73
-0.77%		$31.16$30.51124,827 shs$792.07 million
03/08/2024$30.41$30.97
+1.84%		$31.35$30.64132,096 shs$798.10 million
03/07/2024$30.24$30.41
+0.56%		$30.68$30.02165,163 shs$783.67 million
03/06/2024$29.83$30.24
+1.37%		$30.30$29.63240,863 shs$779.44 million
03/05/2024$29.85$29.83
-0.07%		$30.23$29.57240,877 shs$768.72 million
03/04/2024$29.43$29.85
+1.43%		$30.04$29.0099,287 shs$769.23 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$29.21$29.44
+0.79%		$29.66$28.80255,231 shs$758.67 million
02/29/2024$28.27$29.21
+3.33%		$29.34$28.58259,389 shs$749.82 million
02/28/2024$28.57$28.27
-1.05%		$28.87$28.20115,853 shs$725.69 million
02/27/2024$28.33$28.57
+0.85%		$28.91$28.37142,801 shs$733.39 million
02/26/2024$29.32$28.33
-3.38%		$29.48$28.23116,519 shs$727.34 million
02/23/2024$29.33$29.32
-0.03%		$29.66$28.95147,645 shs$752.64 million
02/22/2024$29.05$29.33
+0.96%		$29.37$28.35421,747 shs$752.90 million
02/21/2024$29.17$29.05
-0.41%		$29.53$28.97192,853 shs$745.71 million
02/20/2024$31.08$29.17
-6.15%		$31.00$29.00245,050 shs$748.79 million
02/19/2024$31.08$31.08$31.31$30.53155,300 shs$797.82 million
02/16/2024$31.14$31.08
-0.19%		$31.31$30.53154,783 shs$797.95 million
02/15/2024$29.88$31.14
+4.22%		$31.38$30.16167,337 shs$799.36 million
02/14/2024$29.60$29.88
+0.95%		$30.19$29.61143,032 shs$767.02 million
02/13/2024$31.09$29.60
-4.79%		$29.96$29.14215,942 shs$759.83 million
02/12/2024$30.68$31.09
+1.34%		$31.37$30.75187,725 shs$798.08 million
02/09/2024$30.71$30.68
-0.10%		$30.91$30.44159,071 shs$787.56 million
02/08/2024$30.67$30.71
+0.13%		$30.93$30.4386,847 shs$788.33 million
02/07/2024$31.25$30.67
-1.86%		$31.29$30.3995,783 shs$787.30 million
02/06/2024$30.96$31.25
+0.94%		$31.62$30.8382,161 shs$802.31 million
02/05/2024$31.65$30.96
-2.18%		$31.63$30.54308,251 shs$794.74 million
02/02/2024$31.12$31.65
+1.70%		$32.05$30.36143,331 shs$812.46 million
02/01/2024$30.51$31.12
+2.00%		$31.14$29.77171,479 shs$798.85 million
01/31/2024$31.70$30.51
-3.75%		$32.00$30.31187,450 shs$783.19 million
01/30/2024$32.26$31.70
-1.74%		$32.23$31.6183,351 shs$813.74 million
01/29/2024$32.35$32.26
-0.28%		$32.51$32.11143,171 shs$828.11 million

Related Companies:
This page (NYSE:NXRT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry