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 (%)
Jul 31, 2015 9.028 9.414 9.028 9.249 197,481 +0.19(+2.13%)
Jul 30, 2015 8.993 9.371 8.971 9.057 353,025 -0.03(-0.31%)
Jul 29, 2015 9.128 9.150 9.000 9.085 438,495 -0.05(-0.55%)
Jul 28, 2015 9.335 9.342 9.114 9.135 345,981 -0.25(-2.66%)
Jul 27, 2015 9.585 9.585 9.349 9.385 142,700 -0.24(-2.52%)
Jul 24, 2015 9.627 9.656 9.613 9.627 173,493 -0.03(-0.30%)
Jul 23, 2015 9.692 9.727 9.599 9.656 139,046 +0.01(+0.07%)
Jul 22, 2015 9.599 9.734 9.592 9.649 102,270 +0.03(+0.30%)
Jul 21, 2015 9.592 9.770 9.592 9.620 85,919 -0.04(-0.44%)
Jul 20, 2015 9.642 10.60 9.606 9.663 104,865 -0.03(-0.29%)
Jul 17, 2015 9.620 9.727 9.592 9.692 91,009 +0.06(+0.67%)
Jul 16, 2015 9.492 9.809 9.492 9.627 165,795 +0.09(+0.90%)
Jul 15, 2015 9.321 9.578 9.228 9.542 167,650 +0.16(+1.67%)
Jul 14, 2015 9.378 9.442 9.253 9.385 101,285 -0.04(-0.38%)
Jul 13, 2015 9.506 9.570 9.371 9.421 192,732 -0.14(-1.42%)
Jul 10, 2015 9.535 9.649 9.342 9.556 196,045 +0.06(+0.60%)
Jul 09, 2015 9.506 9.535 9.257 9.499 181,741 +0.01(+0.08%)
Jul 08, 2015 9.485 9.528 9.292 9.492 117,073 -0.07(-0.75%)
Jul 07, 2015 9.556 9.585 9.414 9.563 149,007 +0.03(+0.30%)
Jul 06, 2015 9.506 9.578 9.378 9.535 153,867 +0.03(+0.30%)
Jul 02, 2015 9.763 9.506 9.506 9.506 158,873 -0.29(-2.91%)
Jul 01, 2015 9.635 9.813 9.392 9.791 217,010 +0.21(+2.23%)
Jun 30, 2015 9.663 9.663 9.406 9.578 199,917 +0.04(+0.37%)
Jun 29, 2015 9.998 10.02 9.471 9.542 344,959 -0.46(-4.56%)
Jun 26, 2015 9.891 10.16 9.742 9.998 2,082,909 +0.02(+0.21%)
Jun 25, 2015 10.27 10.34 9.877 9.977 413,031 -0.34(-3.32%)
Jun 24, 2015 10.35 10.41 10.19 10.32 200,123 -0.05(-0.48%)
Jun 23, 2015 10.40 10.46 10.34 10.37 206,521 +0.02(+0.21%)
Jun 22, 2015 10.50 10.58 10.33 10.35 185,021 -0.17(-1.63%)
Jun 19, 2015 10.36 10.62 10.36 10.52 1,099,741 +0.16(+1.51%)
Jun 18, 2015 10.45 10.52 10.34 10.36 506,860 -0.13(-1.22%)
Jun 17, 2015 10.43 10.54 10.43 10.49 188,228 +0.04(+0.41%)
Jun 16, 2015 10.34 10.48 10.34 10.45 171,388 +0.06(+0.62%)
Jun 15, 2015 10.40 10.54 10.34 10.38 179,036 -0.07(-0.68%)
Jun 12, 2015 10.53 10.58 10.35 10.45 166,773 -0.12(-1.15%)
Jun 11, 2015 10.60 10.66 10.33 10.58 202,092 -0.12(-1.13%)
Jun 10, 2015 10.80 10.80 10.68 10.70 213,649 -0.04(-0.40%)
Jun 09, 2015 10.70 10.83 10.67 10.74 222,325 +0.09(+0.80%)
Jun 08, 2015 10.55 10.68 10.55 10.65 177,080 +0.09(+0.88%)
Jun 05, 2015 10.50 10.60 10.38 10.56 378,027 -0.04(-0.40%)
Jun 04, 2015 10.64 10.74 10.48 10.60 183,846 -0.12(-1.13%)
Jun 03, 2015 10.73 10.84 10.61 10.73 129,423 -0.07(-0.66%)
Jun 02, 2015 10.85 10.88 10.73 10.80 125,597 -0.11(-1.05%)
Jun 01, 2015 10.80 10.93 10.75 10.91 132,363 +0.11(+1.06%)
May 29, 2015 10.85 10.87 10.79 10.80 125,545 -0.04(-0.33%)
May 28, 2015 10.68 10.85 10.68 10.83 152,952 +0.11(+1.00%)
May 27, 2015 10.68 10.81 10.61 10.73 217,661 +0.09(+0.87%)
May 26, 2015 10.64 10.65 10.59 10.63 99,065 +0.01(+0.07%)
May 22, 2015 10.52 10.63 10.63 10.63 136,017 +0.06(+0.54%)
May 21, 2015 10.53 10.66 10.47 10.57 331,764 +0.09(+0.82%)
May 20, 2015 10.46 10.52 10.46 10.48 166,284 -0.01(-0.14%)
May 19, 2015 10.38 10.51 10.38 10.50 223,184 +0.08(+0.75%)
May 18, 2015 10.34 10.43 10.34 10.42 218,616 +0.03(+0.27%)
May 15, 2015 10.25 10.45 10.25 10.39 95,513 +0.12(+1.18%)
May 14, 2015 10.11 10.50 10.11 10.27 522,858 -0.10(-0.96%)
May 13, 2015 10.12 10.38 10.12 10.37 210,249 +0.09(+0.83%)
May 12, 2015 10.13 10.30 10.13 10.28 151,447 -0.01(-0.14%)
May 11, 2015 10.09 10.30 10.09 10.30 156,070 +0.11(+1.05%)
May 08, 2015 10.04 10.21 9.998 10.19 210,240 +0.16(+1.64%)
May 07, 2015 10.05 10.06 9.984 10.03 235,706 -0.05(-0.50%)
May 06, 2015 10.09 10.16 10.04 10.08 112,423 -0.07(-0.70%)
May 05, 2015 10.19 10.19 10.09 10.15 109,444 -0.03(-0.28%)
May 04, 2015 10.02 10.18 10.02 10.18 122,208 -0.02(-0.21%)
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.