5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
-13.35%
3 MONTH PERFORMANCE
-10.47%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-6.85%
1 YEAR PERFORMANCE
+18.31%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $38.21 | $38.89 (1.78%) | $38.99 | $38.21 | 88,227 | $987.96 M |
| 01/13/2025 | $37.32 | $38.21 (2.38%) | $38.27 | $37.24 | 111,642 | $970.69 M |
| 01/10/2025 | $38.04 | $37.37 (-1.76%) | $38.29 | $37.28 | 114,000 | $949.35 M |
| 01/08/2025 | $39.02 | $38.71 (-0.79%) | $39.02 | $38.33 | 143,200 | $983.39 M |
| 01/07/2025 | $39.81 | $39.09 (-1.81%) | $40.15 | $38.84 | 95,000 | $993.04 M |
| 01/06/2025 | $41.42 | $39.85 (-3.79%) | $41.54 | $39.76 | 94,939 | $1.01 B |
| 01/03/2025 | $40.99 | $41.59 (1.46%) | $41.59 | $40.79 | 130,338 | $1.06 B |
| 01/02/2025 | $41.66 | $41.02 (-1.54%) | $41.87 | $40.77 | 96,441 | $1.04 B |
| 12/31/2024 | $41.63 | $41.75 (0.29%) | $42.14 | $41.41 | 93,000 | $1.06 B |
| 12/30/2024 | $41.11 | $41.35 (0.58%) | $41.50 | $40.83 | 84,022 | $1.05 B |
| 12/27/2024 | $41.99 | $41.65 (-0.81%) | $42.35 | $41.37 | 81,130 | $1.06 B |
| 12/26/2024 | $42.15 | $42.39 (0.57%) | $42.56 | $41.90 | 77,643 | $1.08 B |
| 12/24/2024 | $42.09 | $42.34 (0.59%) | $42.38 | $41.87 | 28,537 | $1.08 B |
| 12/23/2024 | $42.19 | $42.01 (-0.43%) | $42.50 | $41.66 | 96,600 | $1.07 B |
| 12/20/2024 | $41.38 | $42.52 (2.75%) | $42.96 | $41.04 | 874,741 | $1.08 B |
| 12/19/2024 | $42.96 | $41.64 (-3.07%) | $43.58 | $41.57 | 112,400 | $1.06 B |
| 12/18/2024 | $44.89 | $42.47 (-5.39%) | $45.19 | $42.28 | 137,300 | $1.08 B |
| 12/17/2024 | $45.22 | $44.67 (-1.22%) | $45.77 | $44.31 | 130,400 | $1.13 B |
| 12/16/2024 | $44.66 | $45.57 (2.04%) | $46.15 | $44.47 | 101,924 | $1.16 B |
| 12/13/2024 | $45.36 | $44.88 (-1.06%) | $45.36 | $44.52 | 149,100 | $1.14 B |
| 12/12/2024 | $45.57 | $45.85 (0.61%) | $46.45 | $45.57 | 62,917 | $1.16 B |
| 12/11/2024 | $45.97 | $45.82 (-0.33%) | $46.35 | $45.51 | 83,544 | $1.16 B |
| 12/10/2024 | $46.27 | $45.70 (-1.23%) | $46.27 | $45.38 | 88,118 | $1.16 B |
| 12/09/2024 | $46.20 | $46.40 (0.43%) | $46.57 | $45.72 | 80,000 | $1.18 B |
| 12/06/2024 | $46.35 | $46.14 (-0.45%) | $46.43 | $45.59 | 66,800 | $1.17 B |
| 12/05/2024 | $46.53 | $46.02 (-1.1%) | $46.77 | $45.79 | 72,649 | $1.17 B |
| 12/04/2024 | $46.59 | $46.93 (0.73%) | $46.95 | $46.25 | 120,218 | $1.19 B |
| 12/03/2024 | $46.87 | $46.71 (-0.34%) | $46.91 | $46.40 | 83,900 | $1.19 B |
| 12/02/2024 | $47.41 | $46.68 (-1.54%) | $47.41 | $46.27 | 84,900 | $1.19 B |
| 11/29/2024 | $47.64 | $47.07 (-1.2%) | $47.67 | $46.62 | 77,505 | $1.20 B |
| 11/27/2024 | $48.04 | $47.46 (-1.21%) | $48.31 | $47.44 | 79,239 | $1.21 B |
| 11/26/2024 | $47.16 | $47.74 (1.23%) | $47.92 | $46.92 | 83,644 | $1.21 B |
| 11/25/2024 | $46.85 | $47.16 (0.66%) | $47.90 | $46.68 | 158,400 | $1.20 B |
| 11/22/2024 | $46.40 | $46.48 (0.17%) | $46.98 | $46.25 | 94,200 | $1.18 B |
| 11/21/2024 | $45.90 | $46.18 (0.61%) | $46.31 | $45.78 | 84,149 | $1.17 B |
| 11/20/2024 | $45.87 | $45.77 (-0.22%) | $46.41 | $45.38 | 104,859 | $1.16 B |
| 11/19/2024 | $45.32 | $46.12 (1.77%) | $46.15 | $45.17 | 136,400 | $1.17 B |
| 11/18/2024 | $45.53 | $45.40 (-0.29%) | $45.96 | $45.14 | 89,022 | $1.15 B |
| 11/15/2024 | $45.13 | $45.53 (0.89%) | $45.55 | $44.65 | 103,800 | $1.16 B |
| 11/14/2024 | $45.94 | $45.09 (-1.85%) | $46.09 | $45.07 | 91,749 | $1.15 B |
| 11/13/2024 | $46.34 | $46.01 (-0.71%) | $46.72 | $45.91 | 83,600 | $1.17 B |
| 11/12/2024 | $46.15 | $45.87 (-0.61%) | $46.91 | $45.75 | 140,812 | $1.17 B |
| 11/11/2024 | $46.20 | $46.53 (0.71%) | $46.86 | $46.01 | 96,500 | $1.18 B |
| 11/08/2024 | $44.76 | $46.10 (2.99%) | $46.38 | $44.76 | 119,007 | $1.17 B |
| 11/07/2024 | $43.75 | $44.51 (1.74%) | $44.74 | $43.21 | 119,925 | $1.13 B |
| 11/06/2024 | $43.67 | $43.69 (0.05%) | $44.91 | $42.99 | 243,400 | $1.11 B |
| 11/05/2024 | $41.04 | $42.32 (3.12%) | $42.43 | $40.82 | 164,700 | $1.08 B |
| 11/04/2024 | $40.81 | $41.19 (0.93%) | $41.63 | $40.70 | 175,908 | $1.05 B |
| 11/01/2024 | $41.86 | $40.76 (-2.63%) | $42.21 | $40.44 | 129,112 | $1.04 B |
| 10/31/2024 | $42.44 | $41.65 (-1.86%) | $42.68 | $41.64 | 162,952 | $1.06 B |
| 10/30/2024 | $42.65 | $42.69 (0.09%) | $43.09 | $42.20 | 153,500 | $1.08 B |
| 10/29/2024 | $43.94 | $43.00 (-2.14%) | $43.94 | $42.65 | 151,318 | $1.09 B |
| 10/28/2024 | $43.42 | $43.00 (-0.97%) | $43.88 | $42.78 | 112,400 | $1.09 B |
| 10/25/2024 | $44.27 | $43.19 (-2.44%) | $44.27 | $43.13 | 67,443 | $1.10 B |
| 10/24/2024 | $44.57 | $43.92 (-1.46%) | $44.60 | $43.76 | 112,916 | $1.12 B |
| 10/23/2024 | $44.08 | $44.36 (0.64%) | $44.75 | $43.97 | 134,500 | $1.13 B |
| 10/22/2024 | $43.97 | $44.11 (0.32%) | $44.31 | $43.86 | 55,811 | $1.13 B |
| 10/21/2024 | $44.95 | $44.05 (-2%) | $44.99 | $43.75 | 110,300 | $1.13 B |
| 10/18/2024 | $44.80 | $44.68 (-0.27%) | $45.09 | $44.30 | 105,800 | $1.14 B |
| 10/17/2024 | $45.03 | $44.73 (-0.67%) | $45.40 | $44.45 | 129,000 | $1.14 B |
| 10/16/2024 | $43.82 | $45.15 (3.04%) | $45.24 | $43.81 | 147,700 | $1.15 B |
| 10/15/2024 | $43.37 | $43.44 (0.16%) | $44.10 | $43.31 | 97,900 | $1.11 B |