NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.19	34.87	34.10	34.67	34.67	1.94%	198,150
Sep 4, 2025	33.71	34.06	33.48	34.01	34.01	1.64%	116,937
Sep 3, 2025	32.97	33.53	32.97	33.46	33.46	0.75%	153,179
Sep 2, 2025	34.11	34.12	33.14	33.21	33.21	-3.77%	183,837
Aug 29, 2025	33.97	34.70	33.97	34.51	34.51	1.83%	242,803
Aug 28, 2025	33.64	33.98	33.30	33.89	33.89	0.80%	172,266
Aug 27, 2025	33.25	33.74	33.16	33.62	33.62	1.54%	161,138
Aug 26, 2025	33.20	33.32	32.93	33.11	33.11	0.03%	248,682
Aug 25, 2025	33.42	33.45	33.08	33.10	33.10	-1.28%	128,165
Aug 22, 2025	32.46	33.63	32.22	33.53	33.53	3.94%	231,134
Aug 21, 2025	31.81	32.37	31.81	32.26	32.26	0.34%	175,863
Aug 20, 2025	32.38	32.63	32.13	32.15	32.15	-0.09%	359,443
Aug 19, 2025	31.60	32.41	31.60	32.18	32.18	1.71%	125,067
Aug 18, 2025	31.06	31.88	30.82	31.64	31.64	1.70%	230,883
Aug 15, 2025	31.20	31.21	30.86	31.11	31.11	-0.06%	201,767
Aug 14, 2025	31.41	31.45	30.95	31.13	31.13	-1.80%	184,029
Aug 13, 2025	31.29	31.87	30.95	31.70	31.70	1.96%	124,049
Aug 12, 2025	30.76	31.28	30.56	31.09	31.09	1.01%	211,138
Aug 11, 2025	30.87	31.21	30.43	30.78	30.78	-0.77%	144,797
Aug 8, 2025	31.52	31.54	31.00	31.02	31.02	-1.34%	94,766
Aug 7, 2025	31.41	31.51	31.08	31.44	31.44	1.00%	128,904
Aug 6, 2025	31.61	31.67	31.10	31.13	31.13	-1.21%	119,210
Aug 5, 2025	30.43	31.51	30.27	31.51	31.51	3.14%	163,151
Aug 4, 2025	30.79	31.15	30.48	30.55	30.55	-0.75%	152,184
Aug 1, 2025	31.38	31.66	29.98	30.78	30.78	-1.28%	256,275
Jul 31, 2025	32.59	32.59	31.14	31.18	31.18	-5.52%	344,109
Jul 30, 2025	33.37	33.69	32.71	33.00	33.00	-1.35%	309,135
Jul 29, 2025	33.90	34.16	32.58	33.45	33.45	1.33%	286,687
Jul 28, 2025	33.90	33.90	33.01	33.01	33.01	-2.48%	205,077
Jul 25, 2025	34.03	34.03	33.38	33.85	33.85	0.12%	83,624
Jul 24, 2025	34.32	34.52	33.75	33.81	33.81	-2.23%	116,794
Jul 23, 2025	34.72	35.08	34.48	34.58	34.58	-0.40%	119,849
Jul 22, 2025	33.96	34.88	33.96	34.72	34.72	2.27%	144,687
Jul 21, 2025	34.26	34.44	33.58	33.95	33.95	-0.18%	170,560
Jul 18, 2025	34.35	34.59	33.86	34.01	34.01	-0.85%	191,661
Jul 17, 2025	34.26	34.75	34.18	34.30	34.30	-0.23%	127,593
Jul 16, 2025	33.89	34.38	33.72	34.38	34.38	1.90%	132,042
Jul 15, 2025	34.16	34.26	33.63	33.74	33.74	-1.49%	182,378
Jul 14, 2025	34.14	34.41	34.04	34.25	34.25	0.32%	79,969
Jul 11, 2025	33.73	34.37	33.73	34.14	34.14	0.15%	123,286
Jul 10, 2025	33.96	34.58	33.75	34.09	34.09	0.62%	121,580
Jul 9, 2025	33.90	34.35	33.65	33.88	33.88	0.36%	209,361
Jul 8, 2025	33.21	34.28	33.21	33.76	33.76	0.63%	167,706
Jul 7, 2025	33.93	34.32	33.39	33.55	33.55	-1.29%	194,551
Jul 3, 2025	33.75	34.16	33.56	33.99	33.99	0.71%	59,245
Jul 2, 2025	33.57	33.87	32.99	33.75	33.75	0.60%	162,253
Jul 1, 2025	33.15	34.15	32.97	33.55	33.55	0.69%	195,336
Jun 30, 2025	33.22	33.47	32.89	33.32	33.32	0.39%	160,064
Jun 27, 2025	33.34	33.94	33.06	33.19	33.19	0.09%	357,200
Jun 26, 2025	32.69	33.29	32.45	33.16	33.16	1.81%	183,072