-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+4.84% -
3 MONTH PERFORMANCE
+3.66% -
6 MONTH PERFORMANCE
+26.56% -
YEAR-TO-DATE PERFORMANCE
+34.13% -
1 YEAR PERFORMANCE
+52.41%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $45.90 | $46.18 (0.61%) | $46.31 | $45.78 | 73,449 | $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 |
| 10/14/2024 | $42.56 | $43.20 (1.5%) | $43.42 | $42.13 | 80,900 | $1.10 B |
| 10/11/2024 | $42.38 | $42.73 (0.83%) | $42.78 | $42.25 | 106,931 | $1.09 B |
| 10/10/2024 | $41.96 | $42.12 (0.38%) | $42.41 | $41.44 | 147,310 | $1.08 B |
| 10/09/2024 | $42.44 | $42.19 (-0.59%) | $42.45 | $41.62 | 87,308 | $1.08 B |
| 10/08/2024 | $42.78 | $42.44 (-0.79%) | $42.87 | $41.91 | 120,006 | $1.08 B |
| 10/07/2024 | $42.39 | $42.55 (0.38%) | $42.62 | $42.04 | 139,810 | $1.09 B |
| 10/04/2024 | $42.87 | $42.76 (-0.26%) | $42.87 | $42.10 | 87,923 | $1.09 B |
| 10/03/2024 | $43.05 | $42.77 (-0.65%) | $43.36 | $42.32 | 95,286 | $1.09 B |
| 10/02/2024 | $43.06 | $43.12 (0.14%) | $43.35 | $42.72 | 79,800 | $1.10 B |
| 10/01/2024 | $44.16 | $43.34 (-1.86%) | $44.27 | $43.12 | 97,749 | $1.11 B |
| 09/30/2024 | $43.14 | $44.01 (2.02%) | $44.49 | $43.14 | 213,448 | $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 |