NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	45.94	46.09	45.07	45.09	45.09	-2.00%	81,525
Nov 13, 2024	46.34	46.72	45.91	46.01	46.01	0.31%	83,556
Nov 12, 2024	46.15	46.91	45.75	45.87	45.87	-1.42%	140,812
Nov 11, 2024	46.20	46.86	46.01	46.53	46.53	0.93%	96,461
Nov 8, 2024	44.76	46.38	44.76	46.10	46.10	3.57%	119,007
Nov 7, 2024	43.75	44.74	43.21	44.51	44.51	1.88%	119,925
Nov 6, 2024	43.67	44.91	42.99	43.69	43.69	3.24%	243,352
Nov 5, 2024	41.04	42.43	40.82	42.32	42.32	2.74%	164,680
Nov 4, 2024	40.81	41.63	40.70	41.19	41.19	1.05%	175,908
Nov 1, 2024	41.86	42.21	40.44	40.76	40.76	-2.14%	129,112
Oct 31, 2024	42.44	42.68	41.64	41.65	41.65	-2.44%	162,952
Oct 30, 2024	42.65	43.09	42.20	42.69	42.69	-0.72%	153,484
Oct 29, 2024	43.94	43.94	42.65	43.00	43.00	-	151,318
Oct 28, 2024	43.42	43.88	42.78	43.00	43.00	-0.44%	112,393
Oct 25, 2024	44.27	44.27	43.13	43.19	43.19	-1.66%	67,443
Oct 24, 2024	44.57	44.60	43.76	43.92	43.92	-0.99%	112,916
Oct 23, 2024	44.08	44.75	43.97	44.36	44.36	0.57%	134,491
Oct 22, 2024	43.97	44.31	43.86	44.11	44.11	0.14%	55,811
Oct 21, 2024	44.95	44.99	43.75	44.05	44.05	-1.41%	110,279
Oct 18, 2024	44.80	45.09	44.30	44.68	44.68	-0.11%	105,800
Oct 17, 2024	45.03	45.40	44.45	44.73	44.73	-0.93%	128,996
Oct 16, 2024	43.82	45.24	43.81	45.15	45.15	3.94%	147,671
Oct 15, 2024	43.37	44.10	43.31	43.44	43.44	0.56%	97,863
Oct 14, 2024	42.56	43.42	42.13	43.20	43.20	1.10%	80,860
Oct 11, 2024	42.38	42.78	42.25	42.73	42.73	1.45%	106,931
Oct 10, 2024	41.96	42.41	41.44	42.12	42.12	-0.17%	147,310
Oct 9, 2024	42.44	42.45	41.62	42.19	42.19	-0.59%	87,308
Oct 8, 2024	42.78	42.87	41.91	42.44	42.44	-0.26%	120,006
Oct 7, 2024	42.39	42.62	42.04	42.55	42.55	-0.49%	139,810
Oct 4, 2024	42.87	42.87	42.10	42.76	42.76	-0.02%	87,923
Oct 3, 2024	43.05	43.36	42.32	42.77	42.77	-0.81%	95,286
Oct 2, 2024	43.06	43.35	42.72	43.12	43.12	-0.51%	79,752
Oct 1, 2024	44.16	44.27	43.12	43.34	43.34	-1.52%	97,749
Sep 30, 2024	43.14	44.49	43.14	44.01	44.01	1.41%	213,448
Sep 27, 2024	44.19	44.19	43.11	43.40	43.40	-0.85%	132,406
Sep 26, 2024	45.27	45.29	43.68	43.77	43.77	-2.56%	112,639
Sep 25, 2024	45.48	45.48	44.69	44.92	44.92	-1.06%	92,137
Sep 24, 2024	44.74	45.71	44.65	45.40	45.40	0.93%	177,246
Sep 23, 2024	45.15	45.39	44.81	44.98	44.98	0.27%	158,487
Sep 20, 2024	45.40	45.55	44.61	44.86	44.86	-1.99%	642,810
Sep 19, 2024	46.27	46.27	45.28	45.77	45.77	0.77%	141,025
Sep 18, 2024	45.92	46.28	45.25	45.42	45.42	-1.13%	148,560
Sep 17, 2024	46.81	46.81	45.79	45.94	45.94	-1.23%	113,203
Sep 16, 2024	46.18	46.76	45.95	46.51	46.51	1.33%	179,776
Sep 13, 2024	45.67	45.99	45.37	45.90	45.90	0.83%	107,309
Sep 12, 2024	45.24	45.62	45.04	45.52	45.07	0.75%	87,724
Sep 11, 2024	45.43	45.43	44.96	45.18	44.73	-1.55%	91,452
Sep 10, 2024	44.86	45.94	44.82	45.89	45.43	2.73%	100,687
Sep 9, 2024	44.80	44.89	44.24	44.67	44.22	-0.49%	105,211
Sep 6, 2024	45.85	45.85	44.56	44.89	44.44	-2.22%	111,651
Sep 5, 2024	46.21	46.56	45.80	45.91	45.45	0.48%	82,086
Sep 4, 2024	46.88	47.48	45.58	45.69	45.23	-3.14%	171,268
Sep 3, 2024	46.85	47.65	46.80	47.17	46.70	-0.27%	101,969
Aug 30, 2024	47.84	48.37	46.84	47.30	46.83	-0.32%	106,458
Aug 29, 2024	47.00	47.66	46.58	47.45	46.98	1.19%	88,201
Aug 28, 2024	46.32	46.92	46.32	46.89	46.42	0.95%	66,028
Aug 27, 2024	45.84	46.70	45.55	46.45	45.99	1.07%	64,026
Aug 26, 2024	46.00	46.37	45.60	45.96	45.50	0.66%	65,725
Aug 23, 2024	44.48	45.75	44.34	45.66	45.21	3.21%	81,447
Aug 22, 2024	44.58	44.66	44.00	44.24	43.80	-0.70%	45,981
Aug 21, 2024	44.75	44.79	44.25	44.55	44.11	0.18%	98,416
Aug 20, 2024	45.01	45.01	44.46	44.47	44.03	-1.35%	73,701
Aug 19, 2024	45.00	45.40	44.94	45.08	44.63	0.27%	86,285
Aug 16, 2024	44.74	45.27	44.49	44.96	44.51	0.36%	60,674
Aug 15, 2024	44.49	45.11	43.67	44.80	44.35	2.24%	115,064
Aug 14, 2024	43.86	44.28	43.64	43.82	43.38	0.05%	125,027
Aug 13, 2024	43.67	43.97	43.31	43.80	43.36	1.22%	116,416
Aug 12, 2024	43.85	43.85	42.85	43.27	42.84	-0.96%	80,942
Aug 9, 2024	44.18	44.18	43.27	43.69	43.25	-0.41%	110,002
Aug 8, 2024	43.69	44.12	43.45	43.87	43.43	1.29%	112,264
Aug 7, 2024	43.78	44.47	43.18	43.31	42.88	-0.76%	210,250
Aug 6, 2024	42.68	43.92	42.68	43.64	43.21	2.01%	70,447
Aug 5, 2024	42.89	43.28	41.71	42.78	42.35	-3.34%	192,762
Aug 2, 2024	44.23	45.32	43.99	44.26	43.82	-0.20%	212,500
Aug 1, 2024	44.13	44.44	43.81	44.35	43.91	1.51%	118,761
Jul 31, 2024	44.10	44.67	43.23	43.69	43.25	-0.14%	171,526
Jul 30, 2024	43.98	43.98	42.12	43.75	43.31	0.44%	186,778
Jul 29, 2024	43.45	43.71	42.89	43.56	43.13	0.58%	104,721
Jul 26, 2024	43.20	43.72	42.80	43.31	42.88	1.71%	101,199
Jul 25, 2024	42.90	43.71	42.21	42.58	42.16	-0.44%	153,999
Jul 24, 2024	42.74	43.61	42.13	42.77	42.34	-0.16%	163,289
Jul 23, 2024	42.32	43.15	41.86	42.84	42.41	1.13%	98,545
Jul 22, 2024	41.16	42.50	40.78	42.36	41.94	3.85%	118,527
Jul 19, 2024	41.29	41.59	40.73	40.79	40.38	-1.19%	118,930
Jul 18, 2024	41.18	42.02	40.98	41.28	40.87	-0.31%	91,584
Jul 17, 2024	41.19	42.27	40.79	41.41	41.00	0.19%	120,342
Jul 16, 2024	40.65	41.38	39.97	41.33	40.92	2.58%	151,370
Jul 15, 2024	39.94	40.66	39.50	40.29	39.89	1.95%	90,093
Jul 12, 2024	39.91	40.14	39.48	39.52	39.13	-0.13%	105,273
Jul 11, 2024	39.44	40.26	38.99	39.57	39.18	2.83%	126,737
Jul 10, 2024	38.28	38.75	38.19	38.48	38.10	1.34%	90,655
Jul 9, 2024	38.49	38.64	37.95	37.97	37.59	-1.50%	95,579
Jul 8, 2024	38.62	38.85	38.30	38.55	38.17	0.39%	62,354
Jul 5, 2024	38.63	38.82	38.27	38.40	38.02	-0.60%	96,744
Jul 3, 2024	39.41	39.53	38.60	38.63	38.25	-1.98%	64,770
Jul 2, 2024	39.41	39.79	39.37	39.41	39.02	0.38%	88,543
Jul 1, 2024	39.50	39.70	38.89	39.26	38.87	-0.63%	242,702
Jun 28, 2024	39.10	39.72	38.84	39.51	39.12	2.01%	917,280
Jun 27, 2024	38.31	38.77	38.17	38.73	38.34	1.89%	114,625
Jun 26, 2024	37.65	38.20	37.31	38.01	37.63	-0.11%	106,412