U.S. markets closed

NexPoint Residential Trust, Inc. (NXRT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
40.79-0.49 (-1.19%)
Al cierre: 04:00PM EDT
40.79 -0.00 (-0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202441.2941.5840.7340.7940.79118,900
18 jul 202441.1842.0240.9841.2841.2891,600
17 jul 202441.1942.2740.7841.4141.41120,300
16 jul 202440.6541.3839.9741.3341.33151,400
15 jul 202439.9440.6639.5040.2940.2990,100
12 jul 202439.9140.1439.4839.5239.52105,300
11 jul 202439.4440.2638.9939.5739.57126,700
10 jul 202438.2838.7538.1938.4838.4890,700
09 jul 202438.4938.6437.9537.9737.9795,600
08 jul 202438.6238.8538.3038.5538.5562,400
05 jul 202438.6338.8238.2738.4038.4096,700
03 jul 202439.4139.5338.6038.6338.6364,800
02 jul 202439.4139.7939.3739.4139.4188,500
01 jul 202439.5039.7038.8839.2639.26242,700
28 jun 202439.1039.7238.8439.5139.51917,300
27 jun 202438.3138.7738.1738.7338.73114,600
26 jun 202437.6538.2037.3138.0138.01106,400
25 jun 202438.0938.3837.8438.0538.0595,400
24 jun 202437.4438.2637.3038.2038.2067,800
21 jun 202437.2937.5836.9537.2537.25421,700
20 jun 202436.8237.2836.7237.1737.1778,400
18 jun 202436.7937.2236.7937.0737.0797,600
17 jun 202436.7937.1236.5036.8636.86131,800
14 jun 202436.7237.1636.6437.0837.08134,900
14 jun 20240.462 Dividendo
13 jun 202437.3737.8536.7137.5437.08107,400
12 jun 202438.4439.0937.1937.2336.77138,400
11 jun 202436.9937.4736.7937.1736.71110,800
10 jun 202437.0137.6936.6437.4436.98172,800
07 jun 202438.3038.5637.6537.8037.33176,300
06 jun 202438.6638.9538.6638.8738.3986,000
05 jun 202438.4838.9938.1038.9138.43102,700
04 jun 202437.0638.5837.0638.4738.00114,400
03 jun 202436.7337.4836.5537.3336.87123,800
31 may 202436.0736.7736.0136.6736.22206,000
30 may 202435.8736.0135.3835.8135.37151,100
29 may 202435.6035.6034.4935.5135.07236,400
28 may 202436.7436.7836.1736.2835.83102,600
24 may 202436.4136.7536.0536.5436.09151,600
23 may 202436.1536.2235.5635.8035.36224,100
22 may 202436.3436.7135.9236.1135.67113,500
21 may 202436.4336.7536.4336.4936.04180,300
20 may 202436.3836.7436.1736.4135.96169,100
17 may 202436.4436.5836.0736.5136.06111,100
16 may 202436.4236.6336.1536.3635.9158,200
15 may 202436.4036.6436.3236.4035.95113,100
14 may 202436.2736.4935.6435.8035.36105,000
13 may 202436.0236.1035.4835.7835.3471,200
10 may 202435.9436.0335.4035.8835.4472,300
09 may 202435.2935.8435.2135.7635.32127,500
08 may 202434.6435.2634.4735.0234.59112,100
07 may 202435.5635.6034.5334.8234.39121,600
06 may 202435.0035.6235.0035.3734.93143,900
03 may 202435.0335.3834.5134.8534.42177,000
02 may 202434.5334.5533.9434.2733.85150,200
01 may 202435.5535.6733.9934.0733.65153,600
30 abr 202432.6734.5732.2534.2433.82144,500
29 abr 202433.5233.8133.0233.3132.90106,600
26 abr 202433.0233.6933.0233.2732.8693,900
25 abr 202432.8833.3832.7032.8532.45104,300
24 abr 202432.7333.6832.6733.3032.89109,800
23 abr 202432.6233.6032.6233.0232.6196,300
22 abr 202432.1332.7331.9432.7132.31189,500
19 abr 202431.2832.2031.2832.1131.71125,600
18 abr 202431.0031.3430.9531.3330.94172,400
17 abr 202431.1731.5730.7830.7830.40194,700
16 abr 202431.0631.4530.7331.1730.79132,900
15 abr 202432.0232.0230.9731.3931.0090,400
12 abr 202432.2332.3631.8731.8931.50105,500
11 abr 202432.5032.6031.8032.4532.0599,400
10 abr 202432.0832.4131.8532.1831.78186,600
09 abr 202432.8433.4932.8433.4333.02100,300
08 abr 202431.7032.7231.7032.7232.32107,300
05 abr 202430.9231.4730.6231.3530.9689,700
04 abr 202431.2631.4530.9430.9530.57215,000
03 abr 202430.3830.9630.2130.8930.51106,700
02 abr 202431.2231.2930.2530.6030.22192,500
01 abr 202432.2432.2431.1731.5731.18120,400
28 mar 202431.6132.3431.6132.1931.79216,100
27 mar 202430.7531.4930.7531.4531.06257,100
26 mar 202431.0331.0330.0230.3429.97137,300
25 mar 202430.5630.8430.4230.6830.30138,000
22 mar 202431.5631.5630.4130.4130.04227,000
21 mar 202431.2631.8131.1731.4431.05140,700
20 mar 202429.5631.3629.4831.0530.67198,700
19 mar 202429.1429.8629.1429.7329.3695,400
18 mar 202429.3329.7129.0129.3128.95215,600
15 mar 202429.5730.1529.3629.9529.58347,400
14 mar 202430.4330.5429.5929.8829.51294,300
14 mar 20240.462 Dividendo
13 mar 202430.4830.9630.2530.8930.05211,700
12 mar 202430.7630.8230.5530.5729.74159,300
11 mar 202430.7831.1630.5130.7329.90130,700
08 mar 202430.7131.3530.6430.9730.13165,900
07 mar 202430.5830.6830.0230.3629.54165,200
06 mar 202430.3030.3029.6330.2429.42247,200
05 mar 202429.6830.2329.5729.8329.02245,800
04 mar 202429.4630.0329.0029.8529.04101,600
01 mar 202429.1829.6728.8029.4328.63255,200
29 feb 202428.7129.3428.5829.2128.42259,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...