NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	39.64	40.12	38.60	38.69	38.69	-2.17%	108,203
Mar 12, 2025	39.90	39.90	38.85	39.55	39.55	-0.93%	120,780
Mar 11, 2025	40.32	40.48	39.46	39.92	39.92	-0.84%	155,810
Mar 10, 2025	40.61	41.30	40.16	40.26	40.26	-0.98%	95,276
Mar 7, 2025	40.56	40.86	40.10	40.66	40.66	0.57%	110,721
Mar 6, 2025	40.83	40.83	39.88	40.43	40.43	-2.13%	83,225
Mar 5, 2025	40.91	41.66	40.51	41.31	41.31	0.27%	101,614
Mar 4, 2025	42.09	42.25	41.12	41.20	41.20	-2.28%	102,806
Mar 3, 2025	42.45	43.13	41.66	42.16	42.16	-0.92%	152,537
Feb 28, 2025	41.87	42.68	41.72	42.55	42.55	2.04%	181,484
Feb 27, 2025	40.44	42.09	40.44	41.70	41.70	2.89%	123,793
Feb 26, 2025	40.62	40.88	40.19	40.53	40.53	0.27%	104,176
Feb 25, 2025	38.80	41.31	38.80	40.42	40.42	3.75%	240,903
Feb 24, 2025	39.03	39.68	38.82	38.96	38.96	0.49%	100,609
Feb 21, 2025	39.45	39.45	38.51	38.77	38.77	-0.84%	166,856
Feb 20, 2025	38.81	39.57	38.68	39.10	39.10	0.18%	193,572
Feb 19, 2025	39.41	39.55	38.76	39.03	39.03	-1.71%	153,885
Feb 18, 2025	40.07	40.36	39.45	39.71	39.71	-1.12%	72,575
Feb 14, 2025	40.85	41.46	40.15	40.16	40.16	-1.23%	76,190
Feb 13, 2025	39.92	40.74	39.83	40.66	40.66	2.11%	79,844
Feb 12, 2025	39.72	40.61	39.72	39.82	39.82	-1.99%	134,740
Feb 11, 2025	39.66	40.71	39.32	40.63	40.63	1.78%	93,117
Feb 10, 2025	39.81	40.32	39.11	39.92	39.92	0.40%	75,623
Feb 7, 2025	39.98	40.14	39.12	39.76	39.76	-0.82%	116,201
Feb 6, 2025	39.57	40.11	39.22	40.09	40.09	1.37%	100,429
Feb 5, 2025	39.57	39.98	39.45	39.55	39.55	0.82%	64,473
Feb 4, 2025	38.66	39.43	38.39	39.23	39.23	0.82%	63,050
Feb 3, 2025	38.98	39.58	38.65	38.91	38.91	-1.44%	75,016
Jan 31, 2025	39.34	40.04	39.00	39.48	39.48	-0.20%	99,617
Jan 30, 2025	39.29	39.96	39.29	39.56	39.56	2.01%	58,312
Jan 29, 2025	39.26	39.64	38.50	38.78	38.78	-1.27%	83,617
Jan 28, 2025	39.21	39.60	38.97	39.28	39.28	-0.36%	68,635
Jan 27, 2025	38.72	40.16	38.72	39.42	39.42	1.86%	72,854
Jan 24, 2025	37.73	38.75	37.73	38.70	38.70	1.71%	115,814
Jan 23, 2025	38.60	38.60	37.89	38.05	38.05	-1.37%	111,126
Jan 22, 2025	39.29	39.29	38.28	38.58	38.58	-2.43%	157,926
Jan 21, 2025	39.34	39.93	39.30	39.54	39.54	0.74%	79,339
Jan 17, 2025	39.81	40.02	38.87	39.25	39.25	-0.91%	94,350
Jan 16, 2025	39.39	39.67	38.95	39.61	39.61	0.79%	84,573
Jan 15, 2025	39.90	40.08	39.12	39.30	39.30	1.05%	129,245
Jan 14, 2025	38.21	38.99	38.21	38.89	38.89	1.78%	88,227
Jan 13, 2025	37.32	38.27	37.24	38.21	38.21	2.25%	111,642
Jan 10, 2025	38.04	38.29	37.28	37.37	37.37	-3.46%	113,967
Jan 8, 2025	39.02	39.02	38.33	38.71	38.71	-0.97%	143,160
Jan 7, 2025	39.81	40.15	38.84	39.09	39.09	-1.91%	94,988
Jan 6, 2025	41.42	41.54	39.76	39.85	39.85	-4.18%	94,939
Jan 3, 2025	40.99	41.59	40.79	41.59	41.59	1.39%	130,338
Jan 2, 2025	41.66	41.87	40.77	41.02	41.02	-1.75%	96,441
Dec 31, 2024	41.63	42.14	41.41	41.75	41.75	0.97%	92,977
Dec 30, 2024	41.11	41.50	40.83	41.35	41.35	-0.72%	84,022