Nexpoint Residential Trust Inc

NXRT
🏛️ usa →
32.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 31.56 32.30 31.49 32.22 0.2M
2025-09-29 32.03 32.01 31.60 31.66 0.1M
2025-09-26 31.73 32.10 31.61 32.01 0.2M
2025-09-25 32.38 32.38 31.57 31.66 0.2M
2025-09-24 32.59 32.71 32.09 32.18 0.1M
2025-09-23 33.15 33.34 32.55 32.73 0.1M
2025-09-22 32.38 33.19 32.30 33.08 0.2M
2025-09-19 32.59 32.93 32.24 32.74 0.6M
2025-09-18 32.27 32.54 32.06 32.54 0.2M
2025-09-17 32.33 33.15 32.10 32.16 0.2M
2025-09-16 32.47 32.67 32.17 32.27 0.2M
2025-09-15 33.49 33.49 32.37 32.51 0.2M
2025-09-12 34.29 34.41 33.77 33.83 0.1M
2025-09-11 33.36 34.36 33.36 34.30 0.2M
2025-09-10 34.01 34.06 33.20 33.50 0.2M
2025-09-09 34.46 34.47 33.99 34.10 0.1M
2025-09-08 34.56 34.68 34.14 34.52 0.2M
2025-09-05 34.19 34.87 34.10 34.67 0.2M
2025-09-04 33.71 34.06 33.48 34.01 0.1M
2025-09-03 32.97 33.53 32.97 33.46 0.2M
2025-09-02 34.11 34.12 33.14 33.21 0.2M
2025-08-29 33.97 34.70 33.97 34.51 0.2M
2025-08-28 33.64 33.98 33.30 33.89 0.2M
2025-08-27 33.25 33.74 33.16 33.62 0.2M
2025-08-26 33.20 33.32 32.93 33.11 0.2M
2025-08-25 33.42 33.45 33.08 33.10 0.1M
2025-08-22 32.46 33.63 32.22 33.53 0.2M
2025-08-21 31.81 32.37 31.81 32.26 0.2M
2025-08-20 32.38 32.63 32.13 32.15 0.4M
2025-08-19 31.60 32.41 31.60 32.18 0.1M
2025-08-18 31.06 31.88 30.82 31.64 0.2M
2025-08-15 31.20 31.21 30.86 31.11 0.2M
2025-08-14 31.41 31.45 30.95 31.13 0.2M
2025-08-13 31.29 31.87 30.95 31.70 0.1M
2025-08-12 30.76 31.28 30.56 31.09 0.2M
2025-08-11 30.87 31.21 30.43 30.78 0.1M
2025-08-08 31.52 31.54 31.00 31.02 0.1M
2025-08-07 31.41 31.51 31.08 31.44 0.1M
2025-08-06 31.61 31.67 31.10 31.13 0.1M
2025-08-05 30.43 31.51 30.27 31.51 0.2M
2025-08-04 30.79 31.15 30.48 30.55 0.2M
2025-08-01 31.38 31.66 29.98 30.78 0.3M
2025-07-31 32.59 32.59 31.14 31.18 0.3M
2025-07-30 33.37 33.69 32.71 33.00 0.3M
2025-07-29 33.90 34.16 32.58 33.45 0.3M
2025-07-28 33.90 33.90 33.01 33.01 0.2M
2025-07-25 34.03 34.03 33.38 33.85 0.1M
2025-07-24 34.32 34.52 33.75 33.81 0.1M
2025-07-23 34.72 35.08 34.48 34.58 0.1M
2025-07-22 33.96 34.88 33.96 34.72 0.1M
2025-07-21 34.26 34.44 33.58 33.95 0.2M
2025-07-18 34.35 34.59 33.86 34.01 0.2M
2025-07-17 34.26 34.75 34.18 34.30 0.1M
2025-07-16 33.89 34.38 33.72 34.38 0.1M
2025-07-15 34.16 34.26 33.63 33.74 0.2M
2025-07-14 34.14 34.41 34.04 34.25 0.1M
2025-07-11 33.73 34.37 33.73 34.14 0.1M
2025-07-10 33.96 34.58 33.75 34.09 0.1M
2025-07-09 33.90 34.35 33.65 33.88 0.2M
2025-07-08 33.21 34.28 33.21 33.76 0.2M
2025-07-07 33.93 34.32 33.39 33.55 0.2M
2025-07-03 33.75 34.16 33.56 33.99 0.1M
2025-07-02 33.57 33.87 32.99 33.75 0.2M
2025-07-01 33.15 34.15 32.97 33.55 0.2M
2025-06-30 33.22 33.47 32.89 33.32 0.2M
2025-06-27 33.34 33.94 33.06 33.19 0.4M
2025-06-26 32.69 33.29 32.45 33.16 0.2M
2025-06-25 33.50 33.57 32.56 32.57 0.2M
2025-06-24 34.20 34.27 33.64 33.68 0.1M
2025-06-23 33.54 34.10 33.19 34.04 0.2M
2025-06-20 33.48 33.71 32.83 33.54 0.4M
2025-06-18 33.14 33.55 33.12 33.29 0.1M
2025-06-17 33.18 33.49 33.00 33.18 0.2M
2025-06-16 33.78 33.92 33.22 33.26 0.1M
2025-06-13 34.29 34.37 33.77 33.92 0.1M
2025-06-12 34.59 34.84 34.42 34.77 0.1M
2025-06-11 34.78 35.22 34.41 34.63 0.1M
2025-06-10 34.79 35.21 34.64 34.75 0.1M
2025-06-09 33.97 34.59 33.58 34.58 0.2M
2025-06-06 33.78 33.99 33.43 33.83 0.2M
2025-06-05 33.82 33.82 33.10 33.43 0.2M
2025-06-04 33.71 33.92 33.42 33.89 0.2M
2025-06-03 33.82 33.91 33.31 33.83 0.2M
2025-06-02 33.78 34.09 33.20 33.89 0.2M
2025-05-30 33.84 34.37 33.71 34.00 0.3M
2025-05-29 34.12 34.48 33.81 34.26 0.1M
2025-05-28 33.90 34.33 33.63 34.25 0.1M
2025-05-27 33.66 34.00 33.32 33.89 0.1M
2025-05-23 33.74 33.74 33.09 33.30 0.1M
2025-05-22 34.27 34.29 33.36 34.02 0.1M
2025-05-21 35.65 35.65 34.50 34.53 0.1M
2025-05-20 35.99 36.48 35.90 36.04 0.1M
2025-05-19 36.25 36.35 35.67 36.17 0.2M
2025-05-16 36.59 37.14 36.47 37.02 0.1M
2025-05-15 35.05 36.51 34.96 36.49 0.1M
2025-05-14 35.98 35.98 35.32 35.53 0.1M
2025-05-13 36.81 37.08 36.06 36.22 0.2M
2025-05-12 38.30 38.30 37.03 37.53 0.2M
2025-05-09 37.14 37.39 36.89 37.25 0.1M
2025-05-08 37.57 37.79 36.87 37.15 0.1M
2025-05-07 37.91 38.08 37.44 37.58 0.1M
2025-05-06 37.90 37.90 37.50 37.77 0.2M
2025-05-05 38.41 38.64 38.08 38.16 0.1M
2025-05-02 38.07 38.93 38.07 38.60 0.1M
2025-05-01 37.37 38.18 36.70 37.70 0.1M
2025-04-30 37.13 37.57 36.19 37.28 0.2M
2025-04-29 38.06 38.50 36.55 37.39 0.2M
2025-04-28 36.32 36.86 36.10 36.64 0.1M
2025-04-25 36.49 36.52 35.80 36.47 0.1M
2025-04-24 36.69 36.92 36.39 36.62 0.1M
2025-04-23 37.63 37.63 36.58 36.82 0.1M
2025-04-22 36.50 37.17 36.43 36.84 0.1M
2025-04-21 36.08 36.45 35.52 35.99 0.1M
2025-04-17 35.59 36.72 35.59 36.49 0.1M
2025-04-16 35.74 36.20 35.38 35.61 0.1M
2025-04-15 35.72 36.21 35.65 35.71 0.1M
2025-04-14 35.33 35.99 35.07 35.70 0.1M
2025-04-11 34.01 34.91 33.36 34.69 0.2M
2025-04-10 34.73 35.46 33.88 34.61 0.3M
2025-04-09 31.80 35.32 30.98 34.90 0.3M
2025-04-08 34.11 34.45 31.86 32.45 0.3M
2025-04-07 34.49 35.49 32.82 33.19 0.3M
2025-04-04 38.08 38.08 35.62 35.68 0.2M
2025-04-03 39.90 40.61 38.51 38.62 0.1M
2025-04-02 40.14 40.78 40.04 40.68 0.1M
2025-04-01 39.59 40.51 39.06 40.50 0.2M
2025-03-31 39.02 39.99 38.96 39.53 0.1M
2025-03-28 39.00 39.37 38.49 39.08 0.1M
2025-03-27 38.54 38.98 38.47 38.84 0.1M
2025-03-26 38.67 38.92 38.22 38.43 0.1M
2025-03-25 38.82 38.98 38.17 38.51 0.1M
2025-03-24 38.36 38.96 38.34 38.86 0.1M
2025-03-21 38.00 38.18 37.54 37.84 0.6M
2025-03-20 38.42 38.95 38.23 38.29 0.1M
2025-03-19 38.71 39.15 38.46 38.83 0.1M
2025-03-18 38.91 39.42 38.58 38.83 0.3M
2025-03-17 38.41 39.00 38.15 38.90 0.3M
2025-03-14 38.42 38.91 37.90 38.64 0.3M
2025-03-13 39.64 40.12 38.60 38.69 0.1M
2025-03-12 39.90 39.90 38.85 39.55 0.1M
2025-03-11 40.32 40.48 39.46 39.92 0.2M
2025-03-10 40.61 41.30 40.16 40.26 0.1M
2025-03-07 40.56 40.86 40.10 40.66 0.1M
2025-03-06 40.83 40.83 39.88 40.43 0.1M
2025-03-05 40.91 41.66 40.51 41.31 0.1M
2025-03-04 42.09 42.25 41.12 41.20 0.1M
2025-03-03 42.45 43.13 41.66 42.16 0.2M
2025-02-28 41.87 42.68 41.72 42.55 0.2M
2025-02-27 40.44 42.09 40.44 41.70 0.1M
2025-02-26 40.62 40.88 40.19 40.53 0.1M
2025-02-25 38.80 41.31 38.80 40.42 0.2M
2025-02-24 39.03 39.68 38.82 38.96 0.1M
2025-02-21 39.45 39.45 38.51 38.77 0.2M
2025-02-20 38.81 39.57 38.68 39.10 0.2M
2025-02-19 39.41 39.55 38.76 39.03 0.2M
2025-02-18 40.07 40.36 39.45 39.71 0.1M
2025-02-14 40.85 41.46 40.15 40.16 0.1M
2025-02-13 39.92 40.74 39.83 40.66 0.1M
2025-02-12 39.72 40.61 39.72 39.82 0.1M
2025-02-11 39.66 40.71 39.32 40.63 0.1M
2025-02-10 39.81 40.32 39.11 39.92 0.1M
2025-02-07 39.98 40.14 39.12 39.76 0.1M
2025-02-06 39.57 40.11 39.22 40.09 0.1M
2025-02-05 39.57 39.98 39.45 39.55 0.1M
2025-02-04 38.66 39.43 38.39 39.23 0.1M
2025-02-03 38.98 39.58 38.65 38.91 0.1M
2025-01-31 39.34 40.04 39.00 39.48 0.1M
2025-01-30 39.29 39.96 39.29 39.56 0.1M
2025-01-29 39.26 39.64 38.50 38.78 0.1M
2025-01-28 39.21 39.60 38.97 39.28 0.1M
2025-01-27 38.72 40.16 38.72 39.42 0.1M
2025-01-24 37.73 38.75 37.73 38.70 0.1M
2025-01-23 38.60 38.60 37.89 38.05 0.1M
2025-01-22 39.29 39.29 38.28 38.58 0.2M
2025-01-21 39.34 39.93 39.30 39.54 0.1M
2025-01-17 39.81 40.02 38.87 39.25 0.1M
2025-01-16 39.39 39.67 38.95 39.61 0.1M
2025-01-15 39.90 40.08 39.12 39.30 0.1M
2025-01-14 38.21 38.99 38.21 38.89 0.1M
2025-01-13 37.32 38.27 37.24 38.21 0.1M
2025-01-10 38.04 38.29 37.28 37.37 0.1M
2025-01-08 39.02 39.02 38.33 38.71 0.1M
2025-01-07 39.81 40.15 38.84 39.09 0.1M
2025-01-06 41.42 41.54 39.76 39.85 0.1M
2025-01-03 40.99 41.59 40.79 41.59 0.1M
2025-01-02 41.66 41.87 40.77 41.02 0.1M