NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	31.56	31.96	31.49	31.99	-	1.04%	45,699
Sep 29, 2025	32.03	32.07	31.60	31.66	31.66	-1.09%	129,267
Sep 26, 2025	31.73	32.10	31.61	32.01	32.01	1.17%	150,979
Sep 25, 2025	32.22	32.22	31.57	31.64	31.64	-1.56%	154,467
Sep 24, 2025	32.50	32.71	32.09	32.14	32.14	-1.74%	146,516
Sep 23, 2025	33.26	33.34	32.55	32.71	32.71	-1.00%	140,120
Sep 22, 2025	32.59	33.20	32.30	33.04	33.04	0.92%	194,790
Sep 19, 2025	32.59	32.93	32.24	32.74	32.74	0.61%	603,080
Sep 18, 2025	32.27	32.54	32.06	32.54	32.54	1.18%	162,785
Sep 17, 2025	32.33	33.15	32.10	32.16	32.16	-0.34%	174,864
Sep 16, 2025	32.47	32.67	32.17	32.27	32.27	-0.74%	160,381
Sep 15, 2025	33.49	33.49	32.37	32.51	32.51	-3.90%	166,433
Sep 12, 2025	34.29	34.41	33.77	33.83	33.31	-1.37%	138,102
Sep 11, 2025	33.36	34.36	33.36	34.30	33.77	2.39%	150,590
Sep 10, 2025	34.01	34.06	33.20	33.50	32.98	-1.76%	185,913
Sep 9, 2025	34.46	34.47	33.99	34.10	33.57	-1.22%	147,373
Sep 8, 2025	34.56	34.68	34.14	34.52	33.99	-0.43%	176,935
Sep 5, 2025	34.19	34.87	34.10	34.67	34.14	1.94%	198,520
Sep 4, 2025	33.71	34.06	33.48	34.01	33.49	1.64%	116,937
Sep 3, 2025	32.97	33.53	32.97	33.46	32.94	0.75%	153,179
Sep 2, 2025	34.11	34.12	33.14	33.21	32.70	-3.77%	183,837
Aug 29, 2025	33.97	34.70	33.97	34.51	33.98	1.83%	242,803
Aug 28, 2025	33.64	33.98	33.30	33.89	33.37	0.80%	172,266
Aug 27, 2025	33.25	33.74	33.16	33.62	33.10	1.54%	161,138
Aug 26, 2025	33.20	33.32	32.93	33.11	32.60	0.03%	248,682
Aug 25, 2025	33.42	33.45	33.08	33.10	32.59	-1.28%	128,165
Aug 22, 2025	32.46	33.63	32.22	33.53	33.01	3.94%	231,134
Aug 21, 2025	31.81	32.37	31.81	32.26	31.76	0.34%	175,863
Aug 20, 2025	32.38	32.63	32.13	32.15	31.65	-0.09%	359,443
Aug 19, 2025	31.60	32.41	31.60	32.18	31.68	1.71%	125,067
Aug 18, 2025	31.06	31.88	30.82	31.64	31.15	1.70%	230,883
Aug 15, 2025	31.20	31.21	30.86	31.11	30.63	-0.06%	201,767
Aug 14, 2025	31.41	31.45	30.95	31.13	30.65	-1.80%	184,029
Aug 13, 2025	31.29	31.87	30.95	31.70	31.21	1.96%	124,049
Aug 12, 2025	30.76	31.28	30.56	31.09	30.61	1.01%	211,138
Aug 11, 2025	30.87	31.21	30.43	30.78	30.31	-0.77%	144,797
Aug 8, 2025	31.52	31.54	31.00	31.02	30.54	-1.34%	94,766
Aug 7, 2025	31.41	31.51	31.08	31.44	30.95	1.00%	128,904
Aug 6, 2025	31.61	31.67	31.10	31.13	30.65	-1.21%	119,210
Aug 5, 2025	30.43	31.51	30.27	31.51	31.02	3.14%	163,151
Aug 4, 2025	30.79	31.15	30.48	30.55	30.08	-0.75%	152,184
Aug 1, 2025	31.38	31.66	29.98	30.78	30.31	-1.28%	256,275
Jul 31, 2025	32.59	32.59	31.14	31.18	30.70	-5.52%	344,109
Jul 30, 2025	33.37	33.69	32.71	33.00	32.49	-1.35%	309,135
Jul 29, 2025	33.90	34.16	32.58	33.45	32.93	1.33%	286,687
Jul 28, 2025	33.90	33.90	33.01	33.01	32.50	-2.48%	205,077
Jul 25, 2025	34.03	34.03	33.38	33.85	33.33	0.12%	83,624
Jul 24, 2025	34.32	34.52	33.75	33.81	33.29	-2.23%	116,794
Jul 23, 2025	34.72	35.08	34.48	34.58	34.05	-0.40%	119,849
Jul 22, 2025	33.96	34.88	33.96	34.72	34.18	2.27%	144,687