NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	31.86	32.36	31.77	31.77	31.77	-0.72%	144,271
Nov 25, 2025	31.58	32.28	31.19	32.00	32.00	2.27%	193,962
Nov 24, 2025	31.60	31.60	30.93	31.29	31.29	-1.11%	121,358
Nov 21, 2025	30.77	31.75	30.54	31.64	31.64	3.53%	166,680
Nov 20, 2025	30.74	31.23	30.54	30.56	30.56	-0.23%	116,328
Nov 19, 2025	30.81	30.84	30.42	30.63	30.63	-0.55%	118,901
Nov 18, 2025	30.90	31.10	30.60	30.80	30.80	-0.23%	118,289
Nov 17, 2025	31.08	31.41	30.71	30.87	30.87	-2.19%	126,118
Nov 14, 2025	31.26	31.67	30.92	31.56	31.56	0.73%	126,100
Nov 13, 2025	31.19	31.65	31.00	31.33	31.33	-0.41%	122,896
Nov 12, 2025	31.98	32.36	31.44	31.46	31.46	-2.21%	154,125
Nov 11, 2025	31.52	32.18	31.06	32.17	32.17	2.58%	113,084
Nov 10, 2025	31.36	31.56	30.95	31.36	31.36	-0.29%	105,514
Nov 7, 2025	30.86	31.50	30.62	31.45	31.45	2.41%	133,191
Nov 6, 2025	31.15	31.37	30.65	30.71	30.71	-1.92%	113,483
Nov 5, 2025	31.20	31.42	30.92	31.31	31.31	1.20%	119,201
Nov 4, 2025	30.49	30.95	30.24	30.94	30.94	1.54%	132,042
Nov 3, 2025	30.31	30.54	30.07	30.47	30.47	-0.65%	134,350
Oct 31, 2025	30.36	30.72	30.17	30.67	30.67	0.20%	158,070
Oct 30, 2025	30.18	30.78	30.18	30.61	30.61	1.32%	169,826
Oct 29, 2025	30.88	31.04	30.04	30.21	30.21	-3.24%	182,666
Oct 28, 2025	30.71	31.44	29.93	31.22	31.22	2.19%	208,410
Oct 27, 2025	31.39	31.39	30.49	30.55	30.55	-2.95%	153,775
Oct 24, 2025	31.17	31.52	31.12	31.48	31.48	1.25%	85,931
Oct 23, 2025	31.50	31.56	30.87	31.09	31.09	-1.33%	135,660
Oct 22, 2025	30.95	31.56	30.68	31.51	31.51	2.27%	141,764
Oct 21, 2025	30.47	31.18	30.40	30.81	30.81	1.12%	148,221
Oct 20, 2025	30.65	30.94	30.23	30.47	30.47	-0.42%	158,313
Oct 17, 2025	30.88	31.16	30.47	30.60	30.60	-0.94%	231,246
Oct 16, 2025	31.35	31.65	30.49	30.89	30.89	-1.94%	226,438
Oct 15, 2025	31.58	32.02	31.35	31.50	31.50	-	135,947
Oct 14, 2025	31.04	31.58	30.75	31.50	31.50	1.35%	265,287
Oct 13, 2025	30.93	31.15	30.66	31.08	31.08	0.62%	123,106
Oct 10, 2025	31.49	31.67	30.49	30.89	30.89	-1.84%	120,692
Oct 9, 2025	31.88	31.97	31.33	31.47	31.47	-1.10%	103,693
Oct 8, 2025	31.65	31.90	31.36	31.82	31.82	0.19%	136,547
Oct 7, 2025	31.17	32.07	31.00	31.76	31.76	1.96%	224,474
Oct 6, 2025	31.57	31.69	30.97	31.15	31.15	-1.49%	209,649
Oct 3, 2025	31.81	32.22	31.58	31.62	31.62	-0.41%	179,936
Oct 2, 2025	32.20	32.20	31.60	31.75	31.75	-1.40%	125,679
Oct 1, 2025	32.24	32.36	31.83	32.20	32.20	-0.06%	119,961
Sep 30, 2025	31.56	32.31	31.49	32.22	32.22	1.77%	173,269
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