NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.57	29.96	29.45	29.76	29.76	0.71%	135,408
Feb 12, 2026	31.66	31.72	29.46	29.55	29.55	-5.35%	188,822
Feb 11, 2026	31.16	31.91	30.88	31.22	31.22	0.16%	159,891
Feb 10, 2026	30.68	31.20	30.50	31.17	31.17	3.49%	254,048
Feb 9, 2026	30.39	30.50	30.07	30.12	30.12	-0.95%	143,485
Feb 6, 2026	30.38	30.89	30.22	30.41	30.41	0.40%	180,091
Feb 5, 2026	30.47	30.69	30.00	30.29	30.29	-0.66%	206,718
Feb 4, 2026	30.14	30.75	30.14	30.49	30.49	2.08%	219,004
Feb 3, 2026	30.23	30.78	29.65	29.87	29.87	-1.87%	191,024
Feb 2, 2026	30.37	30.53	30.07	30.44	30.44	0.73%	166,530
Jan 30, 2026	29.76	30.28	29.60	30.22	30.22	0.83%	212,508
Jan 29, 2026	29.71	30.11	29.71	29.97	29.97	1.32%	149,795
Jan 28, 2026	30.37	30.49	29.47	29.58	29.58	-2.21%	131,877
Jan 27, 2026	30.13	30.42	29.97	30.25	30.25	0.13%	127,651
Jan 26, 2026	30.55	30.57	29.91	30.21	30.21	-1.05%	188,726
Jan 23, 2026	30.40	30.66	30.11	30.53	30.53	0.26%	188,301
Jan 22, 2026	30.79	31.15	30.36	30.45	30.45	-0.81%	187,807
Jan 21, 2026	30.29	30.90	30.26	30.70	30.70	1.76%	161,891
Jan 20, 2026	31.13	31.13	30.13	30.17	30.17	-4.59%	248,961
Jan 16, 2026	31.38	31.71	31.13	31.62	31.62	0.29%	204,243
Jan 15, 2026	31.38	31.94	31.26	31.53	31.53	1.51%	154,832
Jan 14, 2026	30.69	31.09	30.62	31.06	31.06	1.44%	228,728
Jan 13, 2026	30.64	30.97	30.14	30.62	30.62	-0.16%	140,262
Jan 12, 2026	30.65	30.97	30.53	30.67	30.67	-0.03%	137,667
Jan 9, 2026	30.58	30.93	30.47	30.68	30.68	0.03%	195,449
Jan 8, 2026	30.00	30.94	30.00	30.67	30.67	1.35%	161,107
Jan 7, 2026	30.47	30.91	29.95	30.26	30.26	-0.43%	307,674
Jan 6, 2026	29.40	30.55	29.39	30.39	30.39	3.09%	196,113
Jan 5, 2026	29.37	29.80	29.05	29.48	29.48	-0.30%	182,017
Jan 2, 2026	30.08	30.08	29.35	29.57	29.57	-1.76%	150,740
Dec 31, 2025	30.20	30.25	29.70	30.10	30.10	-	207,431
Dec 30, 2025	29.46	30.33	29.23	30.10	30.10	2.84%	297,734
Dec 29, 2025	28.85	29.40	28.85	29.27	29.27	1.11%	176,749
Dec 26, 2025	29.04	29.26	28.71	28.95	28.95	-0.55%	142,017
Dec 24, 2025	29.15	29.28	29.00	29.11	29.11	-0.21%	60,395
Dec 23, 2025	29.05	29.65	28.77	29.17	29.17	0.45%	298,139
Dec 22, 2025	28.24	29.08	28.12	29.04	29.04	2.80%	270,970
Dec 19, 2025	28.40	28.40	27.69	28.25	28.25	-0.46%	852,830
Dec 18, 2025	29.14	29.25	28.35	28.38	28.38	-2.04%	285,621
Dec 17, 2025	28.12	29.17	28.12	28.97	28.97	2.77%	203,801
Dec 16, 2025	28.83	29.06	27.92	28.19	28.19	-2.29%	356,814
Dec 15, 2025	29.49	29.51	28.59	28.85	28.85	-2.83%	184,900
Dec 12, 2025	30.02	30.10	29.32	29.69	29.16	-0.64%	163,906
Dec 11, 2025	30.01	30.10	29.60	29.88	29.35	0.10%	146,315
Dec 10, 2025	29.63	30.13	29.44	29.85	29.32	1.26%	244,389
Dec 9, 2025	29.30	29.90	29.30	29.48	28.95	0.61%	121,982
Dec 8, 2025	29.54	29.71	29.11	29.30	28.78	-1.18%	188,134
Dec 5, 2025	30.43	30.51	29.54	29.65	29.12	-2.37%	208,253
Dec 4, 2025	31.01	31.32	30.24	30.37	29.83	-2.91%	139,223
Dec 3, 2025	31.44	31.70	30.84	31.28	30.72	-	124,943