NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	32.69	33.29	32.45	33.16	33.16	1.81%	182,872
Jun 25, 2025	33.50	33.57	32.56	32.57	32.57	-3.30%	196,133
Jun 24, 2025	34.20	34.27	33.64	33.68	33.68	-1.06%	113,806
Jun 23, 2025	33.54	34.10	33.19	34.04	34.04	1.49%	182,283
Jun 20, 2025	33.48	33.71	32.83	33.54	33.54	0.75%	355,178
Jun 18, 2025	33.14	33.55	33.12	33.29	33.29	0.33%	106,125
Jun 17, 2025	33.18	33.49	33.00	33.18	33.18	-0.24%	182,050
Jun 16, 2025	33.78	33.92	33.22	33.26	33.26	-1.95%	142,054
Jun 13, 2025	34.29	34.37	33.77	33.92	33.41	-2.44%	137,045
Jun 12, 2025	34.59	34.84	34.42	34.77	34.25	0.40%	105,693
Jun 11, 2025	34.78	35.22	34.41	34.63	34.11	-0.35%	121,764
Jun 10, 2025	34.79	35.21	34.64	34.75	34.23	0.49%	82,086
Jun 9, 2025	33.97	34.59	33.58	34.58	34.06	2.22%	174,819
Jun 6, 2025	33.78	33.99	33.43	33.83	33.32	1.20%	222,309
Jun 5, 2025	33.82	33.82	33.10	33.43	32.93	-1.36%	181,508
Jun 4, 2025	33.71	33.92	33.42	33.89	33.38	0.18%	199,177
Jun 3, 2025	33.82	33.91	33.31	33.83	33.32	-0.18%	174,597
Jun 2, 2025	33.78	34.09	33.20	33.89	33.38	-0.32%	176,390
May 30, 2025	33.84	34.37	33.71	34.00	33.49	-0.76%	253,637
May 29, 2025	34.12	34.48	33.81	34.26	33.74	0.03%	124,495
May 28, 2025	33.90	34.33	33.63	34.25	33.73	1.06%	108,990
May 27, 2025	33.66	34.00	33.32	33.89	33.38	1.77%	116,802
May 23, 2025	33.74	33.74	33.09	33.30	32.80	-2.12%	143,415
May 22, 2025	34.27	34.29	33.36	34.02	33.51	-1.48%	116,269
May 21, 2025	35.65	35.65	34.50	34.53	34.01	-4.19%	107,169
May 20, 2025	35.99	36.48	35.90	36.04	35.50	-0.36%	93,561
May 19, 2025	36.25	36.35	35.67	36.17	35.62	-2.30%	173,824
May 16, 2025	36.59	37.14	36.47	37.02	36.46	1.45%	119,042
May 15, 2025	35.05	36.51	34.96	36.49	35.94	2.70%	135,412
May 14, 2025	35.98	35.98	35.32	35.53	34.99	-1.91%	107,472
May 13, 2025	36.81	37.08	36.06	36.22	35.67	-3.49%	161,823
May 12, 2025	38.30	38.30	37.03	37.53	36.96	0.75%	155,769
May 9, 2025	37.14	37.39	36.89	37.25	36.69	0.27%	100,848
May 8, 2025	37.57	37.79	36.87	37.15	36.59	-1.14%	111,459
May 7, 2025	37.91	38.08	37.44	37.58	37.01	-0.50%	136,931
May 6, 2025	37.90	37.90	37.50	37.77	37.20	-1.02%	151,337
May 5, 2025	38.41	38.64	38.08	38.16	37.58	-1.14%	119,415
May 2, 2025	38.07	38.93	38.07	38.60	38.02	2.39%	109,427
May 1, 2025	37.37	38.18	36.70	37.70	37.13	1.13%	131,710
Apr 30, 2025	37.13	37.57	36.19	37.28	36.72	-0.29%	190,091
Apr 29, 2025	38.06	38.50	36.55	37.39	36.83	2.05%	163,912
Apr 28, 2025	36.32	36.86	36.10	36.64	36.09	0.47%	128,544
Apr 25, 2025	36.49	36.52	35.80	36.47	35.92	-0.41%	88,185
Apr 24, 2025	36.69	36.92	36.39	36.62	36.07	-0.54%	96,877
Apr 23, 2025	37.63	37.63	36.58	36.82	36.26	-0.05%	107,887
Apr 22, 2025	36.50	37.17	36.43	36.84	36.28	2.36%	71,981
Apr 21, 2025	36.08	36.45	35.52	35.99	35.45	-1.37%	72,183
Apr 17, 2025	35.59	36.72	35.59	36.49	35.94	2.47%	98,330
Apr 16, 2025	35.74	36.20	35.38	35.61	35.07	-0.28%	125,215
Apr 15, 2025	35.72	36.21	35.65	35.71	35.17	0.03%	92,430