NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	29.10	29.10	28.36	28.36	-	-2.11%	283,711
Dec 17, 2025	28.12	29.17	28.12	28.97	28.97	2.77%	190,575
Dec 16, 2025	28.83	29.06	27.92	28.19	28.19	-2.29%	356,811
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
Nov 10, 2025	31.36	31.56	30.95	31.36	30.80	-0.29%	105,514
Nov 7, 2025	30.86	31.50	30.62	31.45	30.89	2.41%	133,191
Nov 6, 2025	31.15	31.37	30.65	30.71	30.16	-1.92%	113,483
Nov 5, 2025	31.20	31.42	30.92	31.31	30.75	1.20%	119,201
Nov 4, 2025	30.49	30.95	30.24	30.94	30.39	1.54%	132,042
Nov 3, 2025	30.31	30.54	30.07	30.47	29.93	-0.65%	134,350
Oct 31, 2025	30.36	30.72	30.17	30.67	30.12	0.20%	158,070
Oct 30, 2025	30.18	30.78	30.18	30.61	30.06	1.32%	169,826
Oct 29, 2025	30.88	31.04	30.04	30.21	29.67	-3.24%	182,666
Oct 28, 2025	30.71	31.44	29.93	31.22	30.66	2.19%	208,410
Oct 27, 2025	31.39	31.39	30.49	30.55	30.00	-2.95%	153,775
Oct 24, 2025	31.17	31.52	31.12	31.48	30.92	1.25%	85,931
Oct 23, 2025	31.50	31.56	30.87	31.09	30.54	-1.33%	135,660
Oct 22, 2025	30.95	31.56	30.68	31.51	30.95	2.27%	141,764
Oct 21, 2025	30.47	31.18	30.40	30.81	30.26	1.12%	148,221
Oct 20, 2025	30.65	30.94	30.23	30.47	29.93	-0.42%	158,313
Oct 17, 2025	30.88	31.16	30.47	30.60	30.05	-0.94%	231,246
Oct 16, 2025	31.35	31.65	30.49	30.89	30.34	-1.94%	226,438
Oct 15, 2025	31.58	32.02	31.35	31.50	30.94	-	135,947
Oct 14, 2025	31.04	31.58	30.75	31.50	30.94	1.35%	265,287
Oct 13, 2025	30.93	31.15	30.66	31.08	30.53	0.62%	123,106
Oct 10, 2025	31.49	31.67	30.49	30.89	30.34	-1.84%	120,692
Oct 9, 2025	31.88	31.97	31.33	31.47	30.91	-1.10%	103,693