NexPoint Residential Trust, Inc. (NXRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.34

+0.63

(+1.93%)

A partir del 11:25AM EDT. Mercado abierto.

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	32.62	33.41	32.62	33.34	33.34	10,751
22 abr 2024	32.13	32.73	31.94	32.71	32.71	189,500
19 abr 2024	31.28	32.20	31.28	32.11	32.11	125,600
18 abr 2024	31.00	31.34	30.95	31.33	31.33	172,400
17 abr 2024	31.17	31.57	30.78	30.78	30.78	194,700
16 abr 2024	31.06	31.45	30.73	31.17	31.17	132,900
15 abr 2024	32.02	32.02	30.97	31.39	31.39	90,400
12 abr 2024	32.23	32.36	31.87	31.89	31.89	105,500
11 abr 2024	32.50	32.60	31.80	32.45	32.45	99,400
10 abr 2024	32.08	32.41	31.85	32.18	32.18	186,600
09 abr 2024	32.84	33.49	32.84	33.43	33.43	100,300
08 abr 2024	31.70	32.72	31.70	32.72	32.72	107,300
05 abr 2024	30.92	31.47	30.62	31.35	31.35	89,700
04 abr 2024	31.26	31.45	30.94	30.95	30.95	215,000
03 abr 2024	30.38	30.96	30.21	30.89	30.89	106,700
02 abr 2024	31.22	31.29	30.25	30.60	30.60	192,500
01 abr 2024	32.24	32.24	31.17	31.57	31.57	120,400
28 mar 2024	31.61	32.34	31.61	32.19	32.19	216,100
27 mar 2024	30.75	31.49	30.75	31.45	31.45	257,100
26 mar 2024	31.03	31.03	30.02	30.34	30.34	137,300
25 mar 2024	30.56	30.84	30.42	30.68	30.68	138,000
22 mar 2024	31.56	31.56	30.41	30.41	30.41	227,000
21 mar 2024	31.26	31.81	31.17	31.44	31.44	140,700
20 mar 2024	29.56	31.36	29.48	31.05	31.05	198,700
19 mar 2024	29.14	29.86	29.14	29.73	29.73	95,400
18 mar 2024	29.33	29.71	29.01	29.31	29.31	215,600
15 mar 2024	29.57	30.15	29.36	29.95	29.95	347,400
14 mar 2024	30.43	30.54	29.59	29.88	29.88	294,300
14 mar 2024	0.462 Dividendo
13 mar 2024	30.48	30.96	30.25	30.89	30.43	211,700
12 mar 2024	30.76	30.82	30.55	30.57	30.11	159,300
11 mar 2024	30.78	31.16	30.51	30.73	30.27	130,700
08 mar 2024	30.71	31.35	30.64	30.97	30.51	165,900
07 mar 2024	30.58	30.68	30.02	30.36	29.91	165,200
06 mar 2024	30.30	30.30	29.63	30.24	29.79	247,200
05 mar 2024	29.68	30.23	29.57	29.83	29.38	245,800
04 mar 2024	29.46	30.03	29.00	29.85	29.40	101,600
01 mar 2024	29.18	29.67	28.80	29.43	28.99	255,200
29 feb 2024	28.71	29.34	28.58	29.21	28.77	259,500
28 feb 2024	28.20	28.87	28.20	28.25	27.83	115,900
27 feb 2024	28.64	28.91	28.37	28.59	28.16	142,800
26 feb 2024	29.32	29.51	28.23	28.35	27.93	116,400
23 feb 2024	29.42	29.66	28.94	29.32	28.88	148,000
22 feb 2024	28.98	29.37	28.35	29.33	28.89	422,600
21 feb 2024	29.00	29.53	28.97	29.05	28.62	192,900
20 feb 2024	30.80	31.10	29.00	29.24	28.80	245,100
16 feb 2024	30.74	31.31	30.52	31.08	30.62	155,400
15 feb 2024	30.29	31.38	30.16	31.21	30.74	167,300
14 feb 2024	29.92	30.19	29.61	29.88	29.43	144,300
13 feb 2024	29.97	29.97	29.14	29.61	29.17	215,900
12 feb 2024	30.75	31.36	30.75	31.09	30.63	187,700
09 feb 2024	30.77	30.91	30.44	30.68	30.22	159,800
08 feb 2024	30.51	30.93	30.43	30.71	30.25	89,100
07 feb 2024	31.29	31.29	30.39	30.67	30.21	96,000
06 feb 2024	30.95	31.62	30.83	31.25	30.78	82,200
05 feb 2024	31.07	31.65	30.53	30.95	30.49	308,300
02 feb 2024	30.54	32.05	30.36	31.65	31.18	143,600
01 feb 2024	30.50	31.15	29.68	31.12	30.65	171,500
31 ene 2024	31.76	32.00	30.31	30.55	30.09	187,500
30 ene 2024	32.17	32.23	31.61	31.70	31.23	84,000
29 ene 2024	32.30	32.51	32.11	32.31	31.83	143,200
26 ene 2024	32.63	32.69	32.20	32.35	31.87	68,000
25 ene 2024	32.97	33.03	32.23	32.33	31.85	86,000
24 ene 2024	33.13	33.13	32.25	32.27	31.79	81,400
23 ene 2024	33.43	33.81	32.23	32.72	32.23	97,200
22 ene 2024	32.60	33.47	32.60	33.14	32.64	174,900
19 ene 2024	31.26	32.34	31.00	32.29	31.81	91,200
18 ene 2024	31.45	31.45	30.87	31.07	30.61	81,400
17 ene 2024	31.66	32.03	30.60	31.34	30.87	120,400
16 ene 2024	32.53	33.00	32.22	32.28	31.80	132,200
12 ene 2024	33.37	33.78	32.80	32.87	32.38	103,900
11 ene 2024	32.63	32.73	32.19	32.70	32.21	202,600
10 ene 2024	33.22	33.53	32.81	32.93	32.44	117,900
09 ene 2024	33.50	33.77	33.13	33.31	32.81	114,800
08 ene 2024	33.32	34.10	33.27	34.01	33.50	91,400
05 ene 2024	33.62	34.15	33.22	33.39	32.89	103,800
04 ene 2024	33.76	34.20	33.50	33.80	33.29	120,400
03 ene 2024	34.26	34.26	33.56	33.64	33.14	124,100
02 ene 2024	34.03	34.99	34.03	34.60	34.08	113,000
29 dic 2023	35.25	35.45	34.43	34.43	33.92	134,000
28 dic 2023	34.49	35.48	34.49	35.43	34.90	117,900
27 dic 2023	34.98	35.07	34.50	34.80	34.28	77,200
26 dic 2023	34.63	34.92	34.42	34.86	34.34	67,100
22 dic 2023	34.22	35.16	34.17	34.52	34.00	114,600
21 dic 2023	34.35	34.52	33.56	33.98	33.47	112,600
20 dic 2023	33.85	34.83	33.85	33.94	33.43	329,000
19 dic 2023	35.02	35.32	34.56	34.75	34.23	288,800
18 dic 2023	35.75	35.75	34.76	34.83	34.31	133,800
15 dic 2023	36.15	36.39	34.86	35.43	34.90	781,900
14 dic 2023	35.28	35.93	35.00	35.92	35.38	288,700
14 dic 2023	0.462 Dividendo
13 dic 2023	32.59	35.21	32.31	34.58	33.61	273,200
12 dic 2023	32.11	32.61	31.70	32.61	31.69	146,000
11 dic 2023	32.22	32.40	31.72	32.02	31.12	114,100
08 dic 2023	32.23	32.56	31.86	32.31	31.40	180,100
07 dic 2023	32.03	32.51	31.94	32.31	31.40	166,700
06 dic 2023	32.87	33.06	31.83	31.95	31.05	237,700
05 dic 2023	32.50	32.84	31.71	32.44	31.53	176,400
04 dic 2023	32.04	32.86	32.04	32.59	31.67	116,600
01 dic 2023	30.54	32.24	30.49	32.23	31.32	307,700
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...

S&P 5005,066.47+55.87(+1.12%)

Dow Jones38,467.54+227.56(+0.60%)

Nasdaq15,688.80+237.50(+1.54%)

Russell 20002,000.49+33.02(+1.68%)

Petróleo82.66+0.76(+0.93%)

Oro2,332.70-13.70(-0.58%)

NexPoint Residential Trust, Inc. (NXRT)

S&P 500
5,066.47
+55.87(+1.12%)

Dow Jones
38,467.54
+227.56(+0.60%)

Nasdaq
15,688.80
+237.50(+1.54%)

Russell 2000
2,000.49
+33.02(+1.68%)

Petróleo
82.66
+0.76(+0.93%)

Oro
2,332.70
-13.70(-0.58%)