MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXRT — NexPoint Residential Trust Inc
NYSENexPoint Residential Trust Inc
$20.18
+1.57(+8.44%)
- O
- 18.89
- H
- 20.22
- L
- 18.66
- V
- 956.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.18
Period Return-44.89%
Period High$38.93
Period Low$18.14
Avg Daily Volume247.9K
Total Trading Days365
NXRT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.89 | $20.22 | $18.66 | $20.18 | +$1.57 | +8.44% | 956,901 | $19.89 | $18.66 $20.22 |
| Oct 5, 2026 | $18.59 | $18.76 | $18.14 | $18.61 | $-0.06 | -0.32% | 781,671 | $18.56 | $18.14 $18.76 |
| Oct 2, 2026 | $19.08 | $19.12 | $18.62 | $18.67 | $-0.19 | -1.01% | 678,212 | $18.74 | $18.62 $19.12 |
| Oct 1, 2026 | $19.48 | $19.67 | $18.52 | $18.86 | $-0.65 | -3.33% | 1,262,297 | $18.89 | $18.52 $19.67 |
| Sep 30, 2026 | $19.28 | $19.77 | $18.76 | $19.51 | +$0.24 | +1.25% | 864,287 | $19.45 | $18.76 $19.77 |
| Sep 29, 2026 | $19.84 | $19.95 | $19.09 | $19.27 | $-0.57 | -2.87% | 1,001,017 | $19.34 | $19.09 $19.95 |
| Sep 28, 2026 | $19.79 | $20.02 | $19.41 | $19.84 | +$0.20 | +1.02% | 1,443,722 | $19.72 | $19.41 $20.02 |
| Sep 25, 2026 | $20.20 | $20.46 | $19.62 | $19.64 | $-0.54 | -2.68% | 1,183,380 | $19.79 | $19.62 $20.46 |
| Sep 24, 2026 | $20.67 | $20.84 | $19.86 | $20.18 | $-0.56 | -2.70% | 901,908 | $20.22 | $19.86 $20.84 |
| Sep 23, 2026 | $21.62 | $21.62 | $20.69 | $20.74 | $-0.98 | -4.51% | 494,777 | $20.88 | $20.69 $21.62 |
| Sep 22, 2026 | $21.50 | $21.85 | $21.32 | $21.72 | +$0.35 | +1.64% | 632,892 | $21.68 | $21.32 $21.85 |
| Sep 21, 2026 | $21.10 | $21.57 | $20.98 | $21.37 | +$0.33 | +1.57% | 826,719 | $21.35 | $20.98 $21.57 |
| Sep 18, 2026 | $21.10 | $21.27 | $20.66 | $21.04 | $-0.25 | -1.17% | 4,313,508 | $21.04 | $20.66 $21.27 |
| Sep 17, 2026 | $21.47 | $21.59 | $21.24 | $21.29 | $-0.05 | -0.23% | 479,806 | $21.39 | $21.24 $21.59 |
| Sep 16, 2026 | $22.14 | $22.31 | $21.21 | $21.34 | $-0.70 | -3.18% | 628,721 | $21.55 | $21.21 $22.31 |
| Sep 15, 2026 | $22.47 | $22.47 | $22.01 | $22.04 | $-0.83 | -3.63% | 575,154 | $22.11 | $22.01 $22.47 |
| Sep 14, 2026 | $22.86 | $22.96 | $22.27 | $22.87 | +$0.08 | +0.35% | 625,191 | $22.57 | $22.27 $22.96 |
| Sep 11, 2026 | $22.91 | $22.93 | $22.29 | $22.79 | +$0.19 | +0.84% | 548,434 | $22.69 | $22.29 $22.93 |
| Sep 10, 2026 | $22.93 | $23.17 | $22.25 | $22.60 | $-0.26 | -1.14% | 656,295 | $22.54 | $22.25 $23.17 |
| Sep 9, 2026 | $23.25 | $23.25 | $22.13 | $22.86 | $-0.43 | -1.85% | 758,598 | $22.70 | $22.13 $23.25 |
| Sep 8, 2026 | $23.53 | $23.57 | $23.13 | $23.29 | $-0.49 | -2.06% | 871,262 | $23.30 | $23.13 $23.57 |
| Sep 4, 2026 | $23.53 | $24.05 | $23.53 | $23.78 | +$0.08 | +0.34% | 323,595 | $23.76 | $23.53 $24.05 |
| Sep 3, 2026 | $24.40 | $24.40 | $23.67 | $23.70 | $-0.40 | -1.66% | 493,557 | $23.85 | $23.67 $24.40 |
| Sep 2, 2026 | $23.54 | $24.48 | $23.28 | $24.10 | +$0.71 | +3.04% | 877,357 | $24.19 | $23.28 $24.48 |
| Sep 1, 2026 | $23.61 | $23.91 | $23.37 | $23.39 | $-0.32 | -1.35% | 430,940 | $23.51 | $23.37 $23.91 |
| Aug 31, 2026 | $23.37 | $23.84 | $23.10 | $23.71 | +$0.16 | +0.68% | 533,552 | $23.58 | $23.10 $23.84 |
| Aug 28, 2026 | $23.58 | $23.88 | $23.48 | $23.55 | +$0.05 | +0.21% | 327,271 | $23.68 | $23.48 $23.88 |
| Aug 27, 2026 | $24.00 | $24.39 | $23.50 | $23.50 | $-0.71 | -2.93% | 355,483 | $23.62 | $23.50 $24.39 |
| Aug 26, 2026 | $24.35 | $24.41 | $24.06 | $24.21 | $-0.23 | -0.94% | 246,444 | $24.23 | $24.06 $24.41 |
| Aug 25, 2026 | $24.66 | $24.69 | $24.35 | $24.44 | $-0.26 | -1.05% | 150,347 | $24.47 | $24.35 $24.69 |