NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	41.99	42.35	41.37	41.65	41.65	-1.75%	81,130
Dec 26, 2024	42.15	42.56	41.90	42.39	42.39	0.12%	77,643
Dec 24, 2024	42.09	42.38	41.87	42.34	42.34	0.79%	28,537
Dec 23, 2024	42.19	42.50	41.66	42.01	42.01	-1.20%	96,571
Dec 20, 2024	41.38	42.96	41.04	42.52	42.52	2.11%	874,741
Dec 19, 2024	42.96	43.58	41.57	41.64	41.64	-1.95%	112,352
Dec 18, 2024	44.89	45.19	42.28	42.47	42.47	-4.93%	137,283
Dec 17, 2024	45.22	45.77	44.31	44.67	44.67	-1.97%	130,358
Dec 16, 2024	44.66	46.15	44.47	45.57	45.57	1.54%	101,924
Dec 13, 2024	45.36	45.36	44.52	44.88	44.88	-2.12%	149,072
Dec 12, 2024	45.57	46.45	45.57	45.85	45.34	0.07%	62,917
Dec 11, 2024	45.97	46.35	45.51	45.82	45.31	0.26%	83,544
Dec 10, 2024	46.27	46.27	45.38	45.70	45.19	-1.51%	88,118
Dec 9, 2024	46.20	46.57	45.72	46.40	45.88	0.56%	79,992
Dec 6, 2024	46.35	46.43	45.59	46.14	45.62	0.26%	66,789
Dec 5, 2024	46.53	46.77	45.79	46.02	45.50	-1.94%	72,649
Dec 4, 2024	46.59	46.95	46.25	46.93	46.40	0.47%	120,218
Dec 3, 2024	46.87	46.91	46.40	46.71	46.19	0.06%	83,896
Dec 2, 2024	47.41	47.41	46.27	46.68	46.16	-0.83%	84,869
Nov 29, 2024	47.64	47.67	46.62	47.07	46.54	-0.82%	77,505
Nov 27, 2024	48.04	48.31	47.44	47.46	46.93	-0.59%	79,239
Nov 26, 2024	47.16	47.92	46.92	47.74	47.20	1.23%	83,644
Nov 25, 2024	46.85	47.90	46.68	47.16	46.63	1.46%	158,387
Nov 22, 2024	46.40	46.98	46.25	46.48	45.96	0.65%	94,200
Nov 21, 2024	45.90	46.31	45.78	46.18	45.66	0.90%	84,149
Nov 20, 2024	45.87	46.41	45.38	45.77	45.26	-0.76%	104,859
Nov 19, 2024	45.32	46.15	45.17	46.12	45.60	1.59%	136,396
Nov 18, 2024	45.53	45.96	45.14	45.40	44.89	-0.29%	89,022
Nov 15, 2024	45.13	45.55	44.65	45.53	45.02	0.98%	103,777
Nov 14, 2024	45.94	46.09	45.07	45.09	44.58	-2.00%	91,749
Nov 13, 2024	46.34	46.72	45.91	46.01	45.49	0.31%	83,556
Nov 12, 2024	46.15	46.91	45.75	45.87	45.36	-1.42%	140,812
Nov 11, 2024	46.20	46.86	46.01	46.53	46.01	0.93%	96,461
Nov 8, 2024	44.76	46.38	44.76	46.10	45.58	3.57%	119,007
Nov 7, 2024	43.75	44.74	43.21	44.51	44.01	1.88%	119,925
Nov 6, 2024	43.67	44.91	42.99	43.69	43.20	3.24%	243,352
Nov 5, 2024	41.04	42.43	40.82	42.32	41.84	2.74%	164,680
Nov 4, 2024	40.81	41.63	40.70	41.19	40.73	1.05%	175,908
Nov 1, 2024	41.86	42.21	40.44	40.76	40.30	-2.14%	129,112
Oct 31, 2024	42.44	42.68	41.64	41.65	41.18	-2.44%	162,952
Oct 30, 2024	42.65	43.09	42.20	42.69	42.21	-0.72%	153,484
Oct 29, 2024	43.94	43.94	42.65	43.00	42.52	-	151,318
Oct 28, 2024	43.42	43.88	42.78	43.00	42.52	-0.44%	112,393
Oct 25, 2024	44.27	44.27	43.13	43.19	42.71	-1.66%	67,443
Oct 24, 2024	44.57	44.60	43.76	43.92	43.43	-0.99%	112,916
Oct 23, 2024	44.08	44.75	43.97	44.36	43.86	0.57%	134,491
Oct 22, 2024	43.97	44.31	43.86	44.11	43.61	0.14%	55,811
Oct 21, 2024	44.95	44.99	43.75	44.05	43.56	-1.41%	110,279
Oct 18, 2024	44.80	45.09	44.30	44.68	44.18	-0.11%	105,800
Oct 17, 2024	45.03	45.40	44.45	44.73	44.23	-0.93%	128,996
Oct 16, 2024	43.82	45.24	43.81	45.15	44.64	3.94%	147,671
Oct 15, 2024	43.37	44.10	43.31	43.44	42.95	0.56%	97,863
Oct 14, 2024	42.56	43.42	42.13	43.20	42.72	1.10%	80,860
Oct 11, 2024	42.38	42.78	42.25	42.73	42.25	1.45%	106,931
Oct 10, 2024	41.96	42.41	41.44	42.12	41.65	-0.17%	147,310
Oct 9, 2024	42.44	42.45	41.62	42.19	41.72	-0.59%	87,308
Oct 8, 2024	42.78	42.87	41.91	42.44	41.96	-0.26%	120,006
Oct 7, 2024	42.39	42.62	42.04	42.55	42.07	-0.49%	139,810
Oct 4, 2024	42.87	42.87	42.10	42.76	42.28	-0.02%	87,923
Oct 3, 2024	43.05	43.36	42.32	42.77	42.29	-0.81%	95,286
Oct 2, 2024	43.06	43.35	42.72	43.12	42.64	-0.51%	79,752
Oct 1, 2024	44.16	44.27	43.12	43.34	42.85	-1.52%	97,749
Sep 30, 2024	43.14	44.49	43.14	44.01	43.52	1.41%	213,448
Sep 27, 2024	44.19	44.19	43.11	43.40	42.91	-0.85%	132,406
Sep 26, 2024	45.27	45.29	43.68	43.77	43.28	-2.56%	112,639
Sep 25, 2024	45.48	45.48	44.69	44.92	44.42	-1.06%	92,137
Sep 24, 2024	44.74	45.71	44.65	45.40	44.89	0.93%	177,246
Sep 23, 2024	45.15	45.39	44.81	44.98	44.48	0.27%	158,487
Sep 20, 2024	45.40	45.55	44.61	44.86	44.36	-1.99%	642,810
Sep 19, 2024	46.27	46.27	45.28	45.77	45.26	0.77%	141,025
Sep 18, 2024	45.92	46.28	45.25	45.42	44.91	-1.13%	148,560
Sep 17, 2024	46.81	46.81	45.79	45.94	45.42	-1.23%	113,203
Sep 16, 2024	46.18	46.76	45.95	46.51	45.99	1.33%	179,776
Sep 13, 2024	45.67	45.99	45.37	45.90	45.38	0.83%	107,309
Sep 12, 2024	45.24	45.62	45.04	45.52	44.56	0.75%	87,724
Sep 11, 2024	45.43	45.43	44.96	45.18	44.23	-1.55%	91,452
Sep 10, 2024	44.86	45.94	44.82	45.89	44.92	2.73%	100,687
Sep 9, 2024	44.80	44.89	44.24	44.67	43.73	-0.49%	105,211
Sep 6, 2024	45.85	45.85	44.56	44.89	43.94	-2.22%	111,651
Sep 5, 2024	46.21	46.56	45.80	45.91	44.94	0.48%	82,086
Sep 4, 2024	46.88	47.48	45.58	45.69	44.73	-3.14%	171,268
Sep 3, 2024	46.85	47.65	46.80	47.17	46.18	-0.27%	101,969
Aug 30, 2024	47.84	48.37	46.84	47.30	46.30	-0.32%	106,458
Aug 29, 2024	47.00	47.66	46.58	47.45	46.45	1.19%	88,201
Aug 28, 2024	46.32	46.92	46.32	46.89	45.90	0.95%	66,028
Aug 27, 2024	45.84	46.70	45.55	46.45	45.47	1.07%	64,026
Aug 26, 2024	46.00	46.37	45.60	45.96	44.99	0.66%	65,725