NexPoint Residential Trust Inc. Common Stockのデータ

NexPoint Residential Trust Inc. Common Stockの基本情報

名前 NexPoint Residential Trust Inc. Common Stock
ティッカー NXRT
国 United States
上場年 2015.0
セクター Consumer Services

NexPoint Residential Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.8 42.16 42.32 44.11 162900.0 44.11
2021-02-12 42.83 42.0 42.18 42.54 444700.0 42.54
2021-02-11 42.75 42.04 42.34 42.25 121300.0 42.25
2021-02-10 43.35 42.17 42.18 42.22 130700.0 42.22
2021-02-09 42.62 41.75 42.27 41.97 100000.0 41.97
2021-02-08 42.62 41.69 41.86 41.94 95400.0 41.94
2021-02-05 42.34 41.27 41.27 41.81 125100.0 41.81
2021-02-04 41.82 40.65 40.65 41.08 139600.0 41.08
2021-02-03 41.88 40.2 41.88 40.84 141300.0 40.84
2021-02-02 42.3 40.44 41.49 42.04 78300.0 42.04
2021-02-01 41.31 39.18 39.6 41.0 90400.0 41.0
2021-01-29 40.5 39.13 39.84 39.47 156900.0 39.47
2021-01-28 40.85 40.0 40.34 40.08 189500.0 40.08
2021-01-27 41.93 39.97 41.93 40.15 147600.0 40.15
2021-01-26 43.28 42.46 43.28 42.6 157000.0 42.6
2021-01-25 43.48 42.49 43.39 42.76 118000.0 42.76
2021-01-22 43.51 42.26 42.73 43.49 78900.0 43.49
2021-01-21 43.46 42.08 43.3 42.97 73100.0 42.97
2021-01-20 43.45 42.49 42.49 43.37 69800.0 43.37
2021-01-19 42.81 41.85 42.61 42.56 115500.0 42.56
2021-01-15 42.61 41.45 41.53 42.52 58000.0 42.52
2021-01-14 42.44 41.57 42.16 41.68 88100.0 41.68
2021-01-13 42.62 41.24 41.63 41.82 100500.0 41.82
2021-01-12 41.33 40.49 40.58 41.28 72400.0 41.28
2021-01-11 41.61 40.46 41.38 40.77 114800.0 40.77
2021-01-08 41.65 40.81 41.25 41.44 162200.0 41.44
2021-01-07 42.43 40.65 42.11 41.44 106400.0 41.44
2021-01-06 42.93 41.51 41.69 42.26 175000.0 42.26
2021-01-05 42.34 41.26 41.33 41.37 136100.0 41.37
2021-01-04 42.51 41.07 42.38 41.26 152300.0 41.26
2020-12-31 42.44 40.55 40.96 42.31 121800.0 42.31
2020-12-30 41.06 40.52 40.99 40.72 108200.0 40.72
2020-12-29 40.94 40.02 40.85 40.75 165800.0 40.75
2020-12-28 41.03 40.5 41.0 40.67 168600.0 40.67
2020-12-24 40.82 40.29 40.51 40.63 95300.0 40.63
2020-12-23 42.27 40.46 41.25 40.56 230100.0 40.56
2020-12-22 42.02 40.96 41.83 41.12 100000.0 41.12
2020-12-21 41.69 40.53 41.17 41.54 131400.0 41.54
2020-12-18 43.97 41.72 43.5 41.95 470200.0 41.95
2020-12-17 44.01 43.35 43.75 43.53 88200.0 43.53
2020-12-16 44.81 43.71 44.01 43.76 116200.0 43.76
2020-12-15 44.06 43.03 43.09 44.02 114800.0 44.02
2020-12-14 44.0 42.93 42.93 43.13 158500.0 43.13
2020-12-11 43.12 42.4 42.4 42.73 67500.0 42.39
2020-12-10 43.51 42.58 43.3 42.81 59800.0 42.47
2020-12-09 44.78 43.58 44.53 43.68 83400.0 43.33
2020-12-08 45.01 43.72 43.84 44.53 112200.0 44.17
2020-12-07 44.47 43.53 43.94 44.27 81000.0 43.92
2020-12-04 44.37 43.7 43.89 44.04 87500.0 43.69
2020-12-03 44.6 43.49 43.81 43.71 63900.0 43.36
2020-12-02 45.06 43.77 44.75 43.78 87000.0 43.43
2020-12-01 45.29 44.04 44.8 44.51 107700.0 44.15
2020-11-30 44.97 43.25 43.25 44.31 139600.0 43.96
2020-11-27 43.66 42.69 43.28 43.44 32000.0 43.09
2020-11-25 43.75 42.92 43.75 43.29 66600.0 42.94
2020-11-24 44.57 42.88 43.61 43.77 183100.0 43.42
2020-11-23 44.24 43.11 43.46 43.17 90900.0 42.83
2020-11-20 43.73 42.17 43.1 43.2 106500.0 42.86
2020-11-19 44.77 43.1 44.54 43.45 74900.0 43.1
2020-11-18 45.64 44.55 44.91 44.62 430000.0 44.26
2020-11-17 45.22 44.07 44.07 44.95 328300.0 44.59
2020-11-16 45.12 44.0 45.12 44.52 174300.0 44.16
2020-11-13 44.27 43.57 43.57 44.19 107800.0 43.84
2020-11-12 44.79 42.84 44.45 43.14 128500.0 42.8
2020-11-11 45.18 44.38 45.11 44.83 125800.0 44.47
2020-11-10 45.15 43.92 43.92 44.83 267300.0 44.47
2020-11-09 47.0 43.73 46.19 43.89 177200.0 43.54
2020-11-06 44.93 43.07 44.62 43.34 70100.0 42.99
2020-11-05 45.0 43.86 44.65 44.36 78000.0 44.01
2020-11-04 45.01 43.96 44.52 44.3 78800.0 43.95
2020-11-03 45.15 43.12 43.31 45.0 149400.0 44.64
2020-11-02 45.15 44.52 44.95 44.97 96300.0 44.61
2020-10-30 45.14 43.9 44.94 44.32 86900.0 43.97
2020-10-29 45.06 43.1 43.66 45.0 110100.0 44.64
2020-10-28 45.41 43.08 45.34 43.76 128200.0 43.41
2020-10-27 47.23 43.75 43.75 45.9 94300.0 45.53
2020-10-26 44.52 43.07 43.76 44.21 75100.0 43.86
2020-10-23 45.24 44.13 44.96 44.57 73100.0 44.21
2020-10-22 45.2 44.01 44.19 45.0 103600.0 44.64
2020-10-21 44.23 43.1 43.37 44.16 66600.0 43.81
2020-10-20 44.18 43.21 43.21 43.6 66600.0 43.25
2020-10-19 44.17 43.01 43.95 43.17 61100.0 42.83
2020-10-16 44.47 43.86 44.27 43.96 64300.0 43.61
2020-10-15 45.28 43.93 44.08 44.52 101500.0 44.16
2020-10-14 45.54 44.49 45.32 44.61 69600.0 44.25
2020-10-13 45.94 44.36 45.34 45.59 108500.0 45.23
2020-10-12 46.1 43.88 44.49 45.73 71900.0 45.37
2020-10-09 45.52 44.27 45.27 44.64 94600.0 44.28
2020-10-08 45.12 44.48 44.65 44.86 103200.0 44.5
2020-10-07 44.91 43.55 44.55 44.2 190500.0 43.85
2020-10-06 45.4 44.02 45.18 44.25 125500.0 43.9
2020-10-05 45.46 44.34 45.44 44.9 100600.0 44.54
2020-10-02 45.48 44.0 44.26 45.24 114200.0 44.88
2020-10-01 45.38 44.06 44.76 45.0 178100.0 44.64
2020-09-30 45.06 43.79 44.12 44.35 166600.0 44.0
2020-09-29 44.42 42.67 44.42 43.92 92400.0 43.57
2020-09-28 44.64 43.09 43.09 44.55 107200.0 44.19
2020-09-25 42.61 40.78 40.78 42.6 141900.0 42.26
2020-09-24 41.65 40.33 41.33 40.78 124800.0 40.45
2020-09-23 42.87 41.15 41.69 41.21 145600.0 40.88
2020-09-22 42.58 40.44 40.44 41.8 155600.0 41.47
2020-09-21 43.11 40.04 42.93 40.32 173500.0 40.0
2020-09-18 44.78 43.27 44.78 43.84 1328600.0 43.49
2020-09-17 44.9 43.99 44.31 44.46 155100.0 44.11
2020-09-16 45.37 44.25 44.35 44.63 183100.0 44.27
2020-09-15 44.92 43.4 43.4 44.13 148400.0 43.78
2020-09-14 43.21 40.92 41.15 43.06 110900.0 42.72
2020-09-11 41.85 40.69 41.85 41.29 98400.0 40.65
2020-09-10 42.34 41.48 41.81 41.6 138800.0 40.96
2020-09-09 42.36 41.51 41.57 41.91 165100.0 41.26
2020-09-08 41.93 40.01 40.65 41.54 181200.0 40.9
2020-09-04 41.9 39.96 41.8 40.44 80200.0 39.81
2020-09-03 41.86 41.33 41.65 41.6 153200.0 40.96
2020-09-02 41.65 41.17 41.31 41.62 86400.0 40.97
2020-09-01 41.55 40.97 41.22 41.42 64600.0 40.78
2020-08-31 41.63 40.94 41.47 41.4 234300.0 40.76
2020-08-28 41.55 40.83 41.5 41.37 89000.0 40.73
2020-08-27 41.55 40.56 40.71 41.22 79700.0 40.58
2020-08-26 41.96 40.03 41.96 40.33 88400.0 39.7
2020-08-25 42.2 41.25 42.2 41.83 61800.0 41.18
2020-08-24 41.89 40.96 41.59 41.89 73900.0 41.24
2020-08-21 41.45 40.46 41.25 41.4 57400.0 40.76
2020-08-20 41.62 40.66 40.66 41.34 47100.0 40.7
2020-08-19 41.59 40.69 41.59 40.98 75800.0 40.34
2020-08-18 41.62 40.8 41.62 41.17 51200.0 40.53
2020-08-17 41.84 41.1 41.5 41.84 104000.0 41.19
2020-08-14 41.72 40.93 41.43 41.31 102800.0 40.67
2020-08-13 42.72 41.63 42.42 41.67 78600.0 41.02
2020-08-12 42.24 41.69 42.24 41.99 108200.0 41.34
2020-08-11 42.6 41.39 42.47 41.73 94700.0 41.08
2020-08-10 42.03 41.11 41.11 41.87 84300.0 41.22
2020-08-07 40.93 39.44 39.44 40.86 90300.0 40.23
2020-08-06 40.61 39.29 40.61 39.66 96300.0 39.05
2020-08-05 40.87 39.24 39.85 40.56 143800.0 39.93
2020-08-04 39.8 37.2 37.2 39.32 155500.0 38.71
2020-08-03 38.32 37.45 38.32 37.92 243600.0 37.33
2020-07-31 38.25 36.56 36.56 38.23 169700.0 37.64
2020-07-30 38.22 36.51 36.56 38.09 127800.0 37.5
2020-07-29 37.34 36.5 36.5 37.31 109000.0 36.73
2020-07-28 36.97 35.55 35.55 36.51 160400.0 35.94
2020-07-27 35.78 34.59 35.06 35.77 83000.0 35.22
2020-07-24 36.1 35.19 35.83 35.22 114500.0 34.67
2020-07-23 36.49 35.29 36.02 35.94 129900.0 35.38
2020-07-22 36.37 34.75 34.75 36.33 125600.0 35.77
2020-07-21 35.5 34.76 34.76 34.99 81100.0 34.45
2020-07-20 35.24 34.19 35.16 34.47 95900.0 33.94
2020-07-17 35.47 34.72 34.98 35.29 93100.0 34.74
2020-07-16 35.55 34.21 35.21 34.92 88400.0 34.38
2020-07-15 35.91 35.22 35.48 35.32 122800.0 34.77
2020-07-14 34.72 33.62 33.77 34.52 118700.0 33.98
2020-07-13 34.43 33.52 34.1 33.56 97200.0 33.04
2020-07-10 34.15 33.46 33.51 33.89 92900.0 33.36
2020-07-09 34.07 32.86 34.07 33.44 125900.0 32.92
2020-07-08 34.51 33.38 34.19 34.08 134700.0 33.55
2020-07-07 34.9 34.18 34.9 34.39 125300.0 33.86
2020-07-06 36.56 35.28 36.52 35.36 130900.0 34.81
2020-07-02 36.87 35.53 36.79 35.66 118900.0 35.11
2020-07-01 36.32 35.4 35.4 36.02 221000.0 35.46
2020-06-30 35.69 34.2 34.42 35.35 276300.0 34.8
2020-06-29 34.74 33.36 34.09 34.36 179300.0 33.83
2020-06-26 33.94 32.58 33.33 33.36 676600.0 32.84
2020-06-25 33.87 32.37 33.26 33.33 352300.0 32.81
2020-06-24 34.12 32.58 34.05 33.42 266600.0 32.9
2020-06-23 35.16 34.14 35.04 34.68 323900.0 34.14
2020-06-22 34.83 33.49 34.61 34.74 227000.0 34.2
2020-06-19 35.97 34.29 35.97 34.84 1206700.0 34.3
2020-06-18 35.88 34.91 35.05 35.52 211300.0 34.97
2020-06-17 36.81 35.41 36.81 35.59 173200.0 35.04
2020-06-16 37.94 36.31 37.48 36.54 189000.0 35.97
2020-06-15 36.27 33.65 33.65 35.92 335600.0 35.36
2020-06-12 34.92 33.51 34.54 34.69 203600.0 34.15
2020-06-11 35.02 33.31 34.44 33.84 209000.0 33.01
2020-06-10 36.93 35.34 36.93 36.22 151500.0 35.33
2020-06-09 37.89 36.73 37.54 36.99 225400.0 36.08
2020-06-08 39.57 37.94 38.15 38.4 234000.0 37.46
2020-06-05 38.29 36.8 36.8 37.44 225300.0 36.52
2020-06-04 36.0 34.36 34.91 35.06 195600.0 34.2
2020-06-03 35.3 33.5 33.5 35.18 284400.0 34.31
2020-06-02 33.14 32.31 33.04 32.79 147400.0 31.98
2020-06-01 33.52 31.8 31.81 32.69 258200.0 31.89
2020-05-29 32.74 31.46 32.29 31.98 203400.0 31.19
2020-05-28 33.84 32.28 33.84 32.56 216000.0 31.76
2020-05-27 33.59 32.19 33.59 32.94 197800.0 32.13
2020-05-26 33.28 32.23 32.85 32.7 262100.0 31.9
2020-05-22 32.04 30.82 31.76 31.46 112900.0 30.69
2020-05-21 32.65 31.64 31.91 31.78 154800.0 31.0
2020-05-20 33.27 31.81 33.27 31.92 247100.0 31.13
2020-05-19 32.61 30.87 31.73 32.1 253800.0 31.31
2020-05-18 32.05 30.75 31.16 31.92 401200.0 31.13
2020-05-15 28.52 27.42 28.23 28.33 534400.0 27.63
2020-05-14 28.51 26.1 27.25 28.37 252000.0 27.67
2020-05-13 29.61 27.29 29.12 28.02 326100.0 27.33
2020-05-12 31.33 29.33 30.92 29.49 218300.0 28.76
2020-05-11 32.16 30.96 32.12 31.0 233100.0 30.24
2020-05-08 33.33 31.44 31.51 32.73 222500.0 31.92
2020-05-07 31.28 30.03 30.7 31.02 321300.0 30.26
2020-05-06 30.65 29.3 29.37 30.2 193800.0 29.46
2020-05-05 30.65 29.34 29.81 29.58 262500.0 28.85
2020-05-04 29.5 27.86 28.29 29.45 228700.0 28.73
2020-05-01 29.35 28.17 29.07 28.98 257300.0 28.27
2020-04-30 30.46 27.93 29.15 30.07 318700.0 29.33
2020-04-29 30.61 28.56 29.49 30.01 300200.0 29.27
2020-04-28 29.69 28.38 29.3 28.46 174700.0 27.76
2020-04-27 29.19 26.5 26.56 28.32 181500.0 27.62
2020-04-24 27.79 26.52 27.69 26.7 267700.0 26.04
2020-04-23 28.75 27.39 27.63 27.73 205000.0 27.05
2020-04-22 29.18 27.16 28.35 27.7 257000.0 27.02
2020-04-21 28.02 26.99 27.07 27.91 173800.0 27.22
2020-04-20 28.27 27.35 27.9 27.84 280700.0 27.15
2020-04-17 28.42 27.1 27.47 28.36 200600.0 27.66
2020-04-16 26.79 25.06 26.07 26.39 586100.0 25.74
2020-04-15 28.27 25.76 27.47 26.27 275200.0 25.62
2020-04-14 29.95 27.84 29.15 28.39 187500.0 27.69
2020-04-13 29.54 27.55 29.31 28.42 220100.0 27.72
2020-04-09 30.68 27.81 27.81 29.51 248700.0 28.78
2020-04-08 28.28 25.27 25.43 27.5 449000.0 26.82
2020-04-07 24.86 23.1 23.91 24.25 263200.0 23.65
2020-04-06 24.24 22.06 22.61 22.86 246500.0 22.3
2020-04-03 22.69 21.17 21.69 21.69 375600.0 21.16
2020-04-02 24.68 21.06 21.67 22.06 400500.0 21.52
2020-04-01 24.72 21.27 24.22 22.04 589500.0 21.5
2020-03-31 27.13 24.4 26.86 25.21 390000.0 24.59
2020-03-30 27.46 24.54 27.0 26.71 754900.0 26.05
2020-03-27 27.49 24.15 24.53 26.65 375800.0 25.99
2020-03-26 26.51 22.21 24.09 24.97 483300.0 24.36
2020-03-25 27.42 23.26 26.1 23.95 554500.0 23.36
2020-03-24 27.88 24.46 26.0 26.1 468100.0 25.46
2020-03-23 27.49 22.38 27.37 25.0 1094800.0 24.38
2020-03-20 37.37 26.05 36.79 27.0 698900.0 26.34
2020-03-19 39.58 32.31 33.5 37.3 690200.0 36.38
2020-03-18 34.52 29.28 32.62 33.71 841600.0 32.88
2020-03-17 36.5 31.39 32.57 35.29 447400.0 34.42
2020-03-16 35.63 32.16 35.0 32.28 505900.0 31.49
2020-03-13 39.06 33.04 35.1 39.06 469300.0 38.1
2020-03-12 38.98 32.15 38.98 33.67 443500.0 32.54
2020-03-11 45.09 40.66 44.93 41.36 168200.0 39.97
2020-03-10 45.99 41.82 44.1 45.85 192900.0 44.31
2020-03-09 46.18 43.21 46.0 43.22 174800.0 41.76
2020-03-06 48.6 46.5 47.77 48.42 114800.0 46.79
2020-03-05 49.22 47.94 48.47 48.77 186800.0 47.13
2020-03-04 49.24 47.76 47.76 49.22 163100.0 47.56
2020-03-03 49.2 47.52 47.79 48.1 176100.0 46.48
2020-03-02 47.74 44.52 44.63 47.74 374500.0 46.13
2020-02-28 46.04 43.82 45.56 44.5 341200.0 43.0
2020-02-27 48.65 46.37 48.34 46.45 175800.0 44.89
2020-02-26 49.26 48.19 48.49 48.94 238100.0 47.29
2020-02-25 51.09 48.28 50.43 48.6 807200.0 46.96
2020-02-24 50.48 49.73 49.82 50.42 174000.0 48.72
2020-02-21 51.61 50.23 50.57 50.23 599500.0 48.54
2020-02-20 50.94 50.23 50.52 50.54 172500.0 48.84
2020-02-19 51.14 49.38 49.79 50.53 289800.0 48.83
2020-02-18 52.87 49.39 52.87 49.91 295200.0 48.23