NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	31.38	31.44	30.87	31.28	30.72	0.06%	91,007
Dec 1, 2025	31.56	31.99	31.13	31.26	30.70	-1.73%	175,386
Nov 28, 2025	31.72	31.87	31.66	31.81	31.24	0.13%	45,779
Nov 26, 2025	31.86	32.36	31.77	31.77	31.20	-0.72%	144,271
Nov 25, 2025	31.58	32.28	31.19	32.00	31.43	2.27%	193,962
Nov 24, 2025	31.60	31.60	30.93	31.29	30.73	-1.11%	121,368
Nov 21, 2025	30.77	31.75	30.54	31.64	31.08	3.53%	166,680
Nov 20, 2025	30.74	31.23	30.54	30.56	30.01	-0.23%	116,328
Nov 19, 2025	30.81	30.84	30.42	30.63	30.08	-0.55%	118,901
Nov 18, 2025	30.90	31.10	30.60	30.80	30.25	-0.23%	118,289
Nov 17, 2025	31.08	31.41	30.71	30.87	30.32	-2.19%	126,118
Nov 14, 2025	31.26	31.67	30.92	31.56	31.00	0.73%	126,100
Nov 13, 2025	31.19	31.65	31.00	31.33	30.77	-0.41%	122,896
Nov 12, 2025	31.98	32.36	31.44	31.46	30.90	-2.21%	154,125
Nov 11, 2025	31.52	32.18	31.06	32.17	31.60	2.58%	113,084