-
5 DAY PERFORMANCE
+0.57% -
1 MONTH PERFORMANCE
-6.93% -
3 MONTH PERFORMANCE
+12.12% -
6 MONTH PERFORMANCE
+39.44% -
YEAR-TO-DATE PERFORMANCE
+27.85% -
1 YEAR PERFORMANCE
+36.79%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $43.14 | $44.04 (2.09%) | $44.49 | $43.14 | 133,715 | $1.12 B |
| 09/27/2024 | $44.19 | $43.40 (-1.79%) | $44.19 | $43.11 | 132,406 | $1.11 B |
| 09/26/2024 | $45.27 | $43.77 (-3.31%) | $45.29 | $43.68 | 112,639 | $1.12 B |
| 09/25/2024 | $45.48 | $44.92 (-1.23%) | $45.48 | $44.69 | 92,137 | $1.15 B |
| 09/24/2024 | $44.74 | $45.40 (1.48%) | $45.71 | $44.65 | 177,246 | $1.16 B |
| 09/23/2024 | $45.15 | $44.98 (-0.38%) | $45.39 | $44.81 | 158,500 | $1.15 B |
| 09/20/2024 | $45.40 | $44.86 (-1.19%) | $45.55 | $44.61 | 642,810 | $1.15 B |
| 09/19/2024 | $46.27 | $45.77 (-1.08%) | $46.27 | $45.28 | 141,025 | $1.17 B |
| 09/18/2024 | $45.92 | $45.42 (-1.09%) | $46.28 | $45.25 | 148,600 | $1.16 B |
| 09/17/2024 | $46.81 | $45.94 (-1.86%) | $46.81 | $45.79 | 113,203 | $1.17 B |
| 09/16/2024 | $46.18 | $46.51 (0.71%) | $46.76 | $45.95 | 179,800 | $1.19 B |
| 09/13/2024 | $45.67 | $45.90 (0.5%) | $45.99 | $45.37 | 107,309 | $1.17 B |
| 09/12/2024 | $45.24 | $45.52 (0.62%) | $45.62 | $45.04 | 87,724 | $1.16 B |
| 09/11/2024 | $45.43 | $45.18 (-0.55%) | $45.43 | $44.96 | 91,500 | $1.15 B |
| 09/10/2024 | $44.86 | $45.89 (2.3%) | $45.94 | $44.82 | 100,700 | $1.17 B |
| 09/09/2024 | $44.80 | $44.67 (-0.29%) | $44.89 | $44.24 | 105,211 | $1.14 B |
| 09/06/2024 | $45.85 | $44.89 (-2.09%) | $45.85 | $44.56 | 111,700 | $1.15 B |
| 09/05/2024 | $46.21 | $45.91 (-0.65%) | $46.56 | $45.80 | 82,100 | $1.17 B |
| 09/04/2024 | $46.88 | $45.69 (-2.54%) | $47.48 | $45.58 | 171,300 | $1.17 B |
| 09/03/2024 | $46.85 | $47.17 (0.68%) | $47.65 | $46.80 | 101,969 | $1.20 B |
| 08/30/2024 | $47.84 | $47.30 (-1.13%) | $48.37 | $46.84 | 106,500 | $1.21 B |
| 08/29/2024 | $47.00 | $47.45 (0.96%) | $47.66 | $46.58 | 88,201 | $1.21 B |
| 08/28/2024 | $46.32 | $46.89 (1.23%) | $46.92 | $46.32 | 66,028 | $1.20 B |
| 08/27/2024 | $45.84 | $46.45 (1.33%) | $46.70 | $45.55 | 64,026 | $1.19 B |
| 08/26/2024 | $46.00 | $45.96 (-0.09%) | $46.37 | $45.60 | 65,725 | $1.17 B |
| 08/23/2024 | $44.48 | $45.66 (2.65%) | $45.75 | $44.34 | 81,447 | $1.17 B |
| 08/22/2024 | $44.58 | $44.24 (-0.76%) | $44.66 | $44.00 | 46,000 | $1.13 B |
| 08/21/2024 | $44.75 | $44.55 (-0.45%) | $44.79 | $44.25 | 98,416 | $1.14 B |
| 08/20/2024 | $45.01 | $44.47 (-1.2%) | $45.01 | $44.46 | 73,701 | $1.14 B |
| 08/19/2024 | $45.00 | $45.08 (0.18%) | $45.40 | $44.94 | 86,300 | $1.15 B |
| 08/16/2024 | $44.74 | $44.96 (0.49%) | $45.27 | $44.49 | 60,700 | $1.15 B |
| 08/15/2024 | $44.49 | $44.80 (0.7%) | $45.11 | $43.67 | 115,100 | $1.14 B |
| 08/14/2024 | $43.86 | $43.82 (-0.09%) | $44.28 | $43.64 | 125,027 | $1.12 B |
| 08/13/2024 | $43.67 | $43.80 (0.3%) | $43.97 | $43.31 | 116,416 | $1.12 B |
| 08/12/2024 | $43.85 | $43.27 (-1.32%) | $43.85 | $42.85 | 80,942 | $1.11 B |
| 08/09/2024 | $44.18 | $43.69 (-1.11%) | $44.18 | $43.27 | 110,002 | $1.12 B |
| 08/08/2024 | $43.69 | $43.87 (0.41%) | $44.12 | $43.45 | 112,300 | $1.12 B |
| 08/07/2024 | $43.78 | $43.31 (-1.07%) | $44.47 | $43.18 | 210,250 | $1.11 B |
| 08/06/2024 | $42.68 | $43.64 (2.25%) | $43.92 | $42.68 | 70,447 | $1.11 B |
| 08/05/2024 | $42.89 | $42.78 (-0.26%) | $43.28 | $41.71 | 192,800 | $1.09 B |
| 08/02/2024 | $44.23 | $44.26 (0.07%) | $45.32 | $43.99 | 212,500 | $1.13 B |
| 08/01/2024 | $44.13 | $44.35 (0.5%) | $44.44 | $43.81 | 118,800 | $1.13 B |
| 07/31/2024 | $44.10 | $43.69 (-0.93%) | $44.67 | $43.23 | 171,526 | $1.12 B |
| 07/30/2024 | $43.98 | $43.75 (-0.52%) | $43.98 | $42.12 | 186,800 | $1.12 B |
| 07/29/2024 | $43.45 | $43.56 (0.25%) | $43.71 | $42.89 | 104,721 | $1.11 B |
| 07/26/2024 | $43.20 | $43.31 (0.25%) | $43.72 | $42.80 | 101,200 | $1.11 B |
| 07/25/2024 | $42.90 | $42.58 (-0.75%) | $43.71 | $42.21 | 154,000 | $1.10 B |
| 07/24/2024 | $42.74 | $42.77 (0.07%) | $43.61 | $42.13 | 163,300 | $1.10 B |
| 07/23/2024 | $42.32 | $42.84 (1.23%) | $43.15 | $41.86 | 98,545 | $1.10 B |
| 07/22/2024 | $41.16 | $42.36 (2.92%) | $42.50 | $40.78 | 118,527 | $1.09 B |
| 07/19/2024 | $41.29 | $40.79 (-1.21%) | $41.59 | $40.73 | 118,930 | $1.05 B |
| 07/18/2024 | $41.18 | $41.28 (0.24%) | $42.02 | $40.98 | 91,600 | $1.06 B |
| 07/17/2024 | $41.19 | $41.41 (0.53%) | $42.27 | $40.78 | 120,342 | $1.07 B |
| 07/16/2024 | $40.65 | $41.33 (1.67%) | $41.38 | $39.97 | 151,400 | $1.06 B |
| 07/15/2024 | $39.94 | $40.29 (0.88%) | $40.66 | $39.50 | 90,100 | $1.04 B |
| 07/12/2024 | $39.91 | $39.52 (-0.98%) | $40.14 | $39.48 | 105,300 | $1.02 B |
| 07/11/2024 | $39.44 | $39.57 (0.33%) | $40.26 | $38.99 | 126,737 | $1.02 B |
| 07/10/2024 | $38.28 | $38.48 (0.52%) | $38.75 | $38.19 | 90,700 | $989.74 M |
| 07/09/2024 | $38.49 | $37.97 (-1.35%) | $38.64 | $37.95 | 95,600 | $976.63 M |
| 07/08/2024 | $38.62 | $38.55 (-0.18%) | $38.85 | $38.30 | 62,400 | $991.54 M |
| 07/05/2024 | $38.63 | $38.40 (-0.6%) | $38.82 | $38.27 | 96,744 | $987.69 M |
| 07/03/2024 | $39.41 | $38.63 (-1.98%) | $39.53 | $38.60 | 64,800 | $993.60 M |
| 07/02/2024 | $39.41 | $39.41 (0%) | $39.79 | $39.37 | 88,543 | $1.01 B |
| 07/01/2024 | $39.50 | $39.26 (-0.61%) | $39.70 | $38.89 | 242,702 | $1.01 B |