NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.84	34.37	33.71	34.00	-	-0.76%	229,213
May 29, 2025	34.12	34.48	33.81	34.26	34.26	0.03%	124,495
May 28, 2025	33.90	34.33	33.63	34.25	34.25	1.06%	108,990
May 27, 2025	33.66	34.00	33.32	33.89	33.89	1.77%	116,802
May 23, 2025	33.74	33.74	33.09	33.30	33.30	-2.12%	143,415
May 22, 2025	34.27	34.29	33.36	34.02	34.02	-1.48%	116,269
May 21, 2025	35.65	35.65	34.50	34.53	34.53	-4.19%	107,169
May 20, 2025	35.99	36.48	35.90	36.04	36.04	-0.36%	93,561
May 19, 2025	36.25	36.35	35.67	36.17	36.17	-2.30%	173,824
May 16, 2025	36.59	37.14	36.47	37.02	37.02	1.45%	119,042
May 15, 2025	35.05	36.51	34.96	36.49	36.49	2.70%	135,412
May 14, 2025	35.98	35.98	35.32	35.53	35.53	-1.91%	107,472
May 13, 2025	36.81	37.08	36.06	36.22	36.22	-3.49%	161,823
May 12, 2025	38.30	38.30	37.03	37.53	37.53	0.75%	155,769
May 9, 2025	37.14	37.39	36.89	37.25	37.25	0.27%	100,848
May 8, 2025	37.57	37.79	36.87	37.15	37.15	-1.14%	111,459
May 7, 2025	37.91	38.08	37.44	37.58	37.58	-0.50%	136,931
May 6, 2025	37.90	37.90	37.50	37.77	37.77	-1.02%	151,337
May 5, 2025	38.41	38.64	38.08	38.16	38.16	-1.14%	119,415
May 2, 2025	38.07	38.93	38.07	38.60	38.60	2.39%	109,427
May 1, 2025	37.37	38.18	36.70	37.70	37.70	1.13%	131,710
Apr 30, 2025	37.13	37.57	36.19	37.28	37.28	-0.29%	190,091
Apr 29, 2025	38.06	38.50	36.55	37.39	37.39	2.05%	163,912
Apr 28, 2025	36.32	36.86	36.10	36.64	36.64	0.47%	128,544
Apr 25, 2025	36.49	36.52	35.80	36.47	36.47	-0.41%	88,185
Apr 24, 2025	36.69	36.92	36.39	36.62	36.62	-0.54%	96,877
Apr 23, 2025	37.63	37.63	36.58	36.82	36.82	-0.05%	107,887
Apr 22, 2025	36.50	37.17	36.43	36.84	36.84	2.36%	71,981
Apr 21, 2025	36.08	36.45	35.52	35.99	35.99	-1.37%	72,183
Apr 17, 2025	35.59	36.72	35.59	36.49	36.49	2.47%	98,330
Apr 16, 2025	35.74	36.20	35.38	35.61	35.61	-0.28%	125,215
Apr 15, 2025	35.72	36.21	35.65	35.71	35.71	0.03%	92,430
Apr 14, 2025	35.33	35.99	35.07	35.70	35.70	2.91%	146,468
Apr 11, 2025	34.01	34.91	33.36	34.69	34.69	0.23%	161,585
Apr 10, 2025	34.73	35.46	33.88	34.61	34.61	-0.83%	272,311
Apr 9, 2025	31.80	35.32	30.98	34.90	34.90	7.55%	291,324
Apr 8, 2025	34.11	34.45	31.86	32.45	32.45	-2.23%	337,788
Apr 7, 2025	34.49	35.49	32.82	33.19	33.19	-6.98%	329,208
Apr 4, 2025	38.08	38.08	35.62	35.68	35.68	-7.61%	170,036
Apr 3, 2025	39.90	40.61	38.51	38.62	38.62	-5.06%	141,063
Apr 2, 2025	40.14	40.78	40.04	40.68	40.68	0.44%	106,325
Apr 1, 2025	39.59	40.51	39.06	40.50	40.50	2.45%	191,199
Mar 31, 2025	39.02	39.99	38.96	39.53	39.53	1.15%	139,501
Mar 28, 2025	39.00	39.37	38.49	39.08	39.08	0.62%	106,037
Mar 27, 2025	38.54	38.98	38.47	38.84	38.84	1.07%	90,269
Mar 26, 2025	38.67	38.92	38.22	38.43	38.43	-0.21%	102,169
Mar 25, 2025	38.82	38.98	38.17	38.51	38.51	-0.90%	124,687
Mar 24, 2025	38.36	38.96	38.34	38.86	38.86	2.70%	125,739
Mar 21, 2025	38.00	38.18	37.54	37.84	37.84	-1.18%	566,170
Mar 20, 2025	38.42	38.96	38.23	38.29	38.29	-1.39%	131,192