Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

37.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.526 8.813 8.526 8.761 222,334 +0.32(+3.75%)
Jan 28, 2016 8.607 8.724 8.437 8.445 38,759 -0.17(-1.97%)
Jan 27, 2016 8.835 8.835 8.555 8.614 98,523 -0.22(-2.50%)
Jan 26, 2016 8.776 8.901 8.585 8.835 110,958 +0.13(+1.44%)
Jan 25, 2016 8.673 8.813 8.507 8.710 86,641 -0.06(-0.67%)
Jan 22, 2016 8.540 8.813 8.459 8.769 350,857 +0.34(+4.02%)
Jan 21, 2016 8.452 8.791 8.312 8.430 202,483 +0.08(+0.97%)
Jan 20, 2016 8.430 8.469 7.738 8.349 328,101 -0.18(-2.16%)
Jan 19, 2016 8.724 8.769 8.496 8.533 101,154 -0.13(-1.45%)
Jan 15, 2016 8.673 8.658 8.658 8.658 191,241 -0.22(-2.49%)
Jan 14, 2016 8.975 9.027 8.695 8.879 189,807 -0.13(-1.47%)
Jan 13, 2016 9.188 9.377 8.923 9.012 160,409 -0.18(-1.92%)
Jan 12, 2016 9.571 9.579 9.085 9.188 155,636 -0.35(-3.63%)
Jan 11, 2016 9.468 9.590 9.394 9.534 93,228 +0.08(+0.86%)
Jan 08, 2016 9.468 9.623 9.284 9.453 176,049 -0.01(-0.08%)
Jan 07, 2016 9.527 9.615 9.453 9.461 169,963 -0.22(-2.28%)
Jan 06, 2016 9.475 9.755 9.465 9.682 376,258 +0.11(+1.15%)
Jan 05, 2016 9.696 9.851 9.549 9.571 200,707 -0.10(-0.99%)
Jan 04, 2016 9.593 9.696 9.350 9.667 141,381 +0.03(+0.31%)
Dec 31, 2015 9.740 9.637 9.637 9.637 106,894 -0.12(-1.21%)
Dec 30, 2015 9.763 9.821 9.704 9.755 51,981 -0.03(-0.30%)
Dec 29, 2015 9.696 9.792 9.527 9.785 42,279 +0.07(+0.68%)
Dec 28, 2015 9.733 9.799 9.571 9.718 85,193 +0.03(+0.30%)
Dec 24, 2015 9.748 9.689 9.689 9.689 50,119 -0.04(-0.45%)
Dec 23, 2015 9.726 9.844 9.568 9.733 108,613 +0.21(+2.24%)
Dec 22, 2015 9.593 9.593 9.380 9.520 96,714 +0.00(+0.00%)
Dec 21, 2015 9.505 9.711 9.387 9.520 129,937 -0.01(-0.08%)
Dec 18, 2015 9.321 9.608 9.174 9.527 543,000 +0.15(+1.57%)
Dec 17, 2015 9.394 9.468 9.283 9.380 84,707 -0.01(-0.08%)
Dec 16, 2015 9.210 9.483 9.210 9.387 112,162 +0.15(+1.67%)
Dec 15, 2015 9.012 9.312 9.012 9.232 187,161 +0.18(+1.95%)
Dec 14, 2015 8.990 9.107 8.828 9.056 163,446 +0.04(+0.41%)
Dec 11, 2015 9.093 9.093 8.702 9.019 356,840 -0.16(-1.72%)
Dec 10, 2015 9.155 9.329 9.053 9.177 111,035 -0.02(-0.24%)
Dec 09, 2015 8.858 9.249 8.829 9.198 244,844 +0.28(+3.08%)
Dec 08, 2015 8.872 9.003 8.843 8.923 76,762 -0.06(-0.65%)
Dec 07, 2015 9.111 9.111 8.909 8.981 199,925 -0.22(-2.44%)
Dec 04, 2015 9.169 9.365 9.126 9.205 93,684 -0.01(-0.08%)
Dec 03, 2015 9.401 9.401 9.111 9.213 163,324 -0.17(-1.85%)
Dec 02, 2015 9.568 9.582 9.372 9.387 58,083 -0.18(-1.89%)
Dec 01, 2015 9.604 9.756 9.539 9.568 78,663 -0.03(-0.30%)
Nov 30, 2015 9.553 9.778 9.553 9.597 207,059 +0.02(+0.23%)
Nov 27, 2015 9.401 9.633 9.401 9.575 64,179 +0.12(+1.23%)
Nov 25, 2015 9.459 9.459 9.459 9.459 103,966 -0.07(-0.68%)
Nov 24, 2015 9.437 9.568 9.379 9.524 66,123 +0.07(+0.77%)
Nov 23, 2015 9.423 9.633 9.408 9.452 108,620 +0.04(+0.38%)
Nov 20, 2015 9.300 9.553 9.249 9.416 87,373 +0.12(+1.25%)
Nov 19, 2015 9.242 9.307 9.220 9.300 30,390 +0.01(+0.16%)
Nov 18, 2015 9.010 9.292 8.938 9.285 132,370 +0.25(+2.72%)
Nov 17, 2015 9.169 9.329 9.017 9.039 166,912 -0.14(-1.50%)
Nov 16, 2015 9.205 9.343 9.126 9.177 126,680 -0.09(-0.94%)
Nov 13, 2015 9.379 9.394 9.126 9.263 193,593 -0.17(-1.84%)
Nov 12, 2015 9.466 9.466 9.387 9.437 85,213 -0.09(-0.99%)
Nov 11, 2015 9.488 9.553 9.271 9.531 74,864 +0.09(+1.00%)
Nov 10, 2015 9.184 9.540 9.148 9.437 168,285 +0.17(+1.88%)
Nov 09, 2015 9.401 9.401 9.148 9.263 140,337 -0.17(-1.77%)
Nov 06, 2015 9.372 9.459 9.234 9.430 112,390 -0.02(-0.23%)
Nov 05, 2015 9.495 9.553 9.329 9.452 69,482 -0.09(-0.99%)
Nov 04, 2015 9.749 9.749 9.488 9.546 73,698 -0.25(-2.59%)
Nov 03, 2015 9.720 9.836 9.452 9.799 120,522 -0.04(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.