NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	112,400
Dec 18, 2024	44.89	45.19	42.28	42.47	42.47	-4.93%	137,300
Dec 17, 2024	45.22	45.77	44.31	44.67	44.67	-1.97%	130,400
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%	149,100
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%	80,000
Dec 6, 2024	46.35	46.43	45.59	46.14	45.63	0.26%	66,800
Dec 5, 2024	46.53	46.77	45.79	46.02	45.51	-1.94%	72,649
Dec 4, 2024	46.59	46.95	46.25	46.93	46.41	0.47%	120,218
Dec 3, 2024	46.87	46.91	46.40	46.71	46.19	0.06%	83,900
Dec 2, 2024	47.41	47.41	46.27	46.68	46.16	-0.83%	84,900
Nov 29, 2024	47.64	47.67	46.62	47.07	46.55	-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	47.21	1.23%	83,644
Nov 25, 2024	46.85	47.90	46.68	47.16	46.64	1.46%	158,400
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	45.67	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	45.61	1.59%	136,400
Nov 18, 2024	45.53	45.96	45.14	45.40	44.90	-0.29%	89,022
Nov 15, 2024	45.13	45.55	44.65	45.53	45.02	0.98%	103,800
Nov 14, 2024	45.94	46.09	45.07	45.09	44.59	-2.00%	91,749
Nov 13, 2024	46.34	46.72	45.91	46.01	45.50	0.31%	83,600
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%	96,500
Nov 8, 2024	44.76	46.38	44.76	46.10	45.59	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%	243,400
Nov 5, 2024	41.04	42.43	40.82	42.32	41.85	2.74%	164,700
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	40.31	-2.14%	129,112
Oct 31, 2024	42.44	42.68	41.64	41.65	41.19	-2.44%	162,952
Oct 30, 2024	42.65	43.09	42.20	42.69	42.22	-0.72%	153,500
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%	112,400
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	43.87	0.57%	134,500
Oct 22, 2024	43.97	44.31	43.86	44.11	43.62	0.14%	55,811
Oct 21, 2024	44.95	44.99	43.75	44.05	43.56	-1.41%	110,300
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%	129,000
Oct 16, 2024	43.82	45.24	43.81	45.15	44.65	3.94%	147,700
Oct 15, 2024	43.37	44.10	43.31	43.44	42.96	0.56%	97,900
Oct 14, 2024	42.56	43.42	42.13	43.20	42.72	1.10%	80,900
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	41.97	-0.26%	120,006
Oct 7, 2024	42.39	42.62	42.04	42.55	42.08	-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%	79,800
Oct 1, 2024	44.16	44.27	43.12	43.34	42.86	-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	42.92	-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	44.90	0.93%	177,246
Sep 23, 2024	45.15	45.39	44.81	44.98	44.48	0.27%	158,500
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%	148,600
Sep 17, 2024	46.81	46.81	45.79	45.94	45.43	-1.23%	113,203
Sep 16, 2024	46.18	46.76	45.95	46.51	45.99	1.33%	179,800
Sep 13, 2024	45.67	45.99	45.37	45.90	45.39	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	44.22	-1.55%	91,500
Sep 10, 2024	44.86	45.94	44.82	45.89	44.92	2.73%	100,700
Sep 9, 2024	44.80	44.89	44.24	44.67	43.72	-0.49%	105,211
Sep 6, 2024	45.85	45.85	44.56	44.89	43.94	-2.22%	111,700
Sep 5, 2024	46.21	46.56	45.80	45.91	44.94	0.48%	82,100
Sep 4, 2024	46.88	47.48	45.58	45.69	44.72	-3.14%	171,300
Sep 3, 2024	46.85	47.65	46.80	47.17	46.17	-0.27%	101,969
Aug 30, 2024	47.84	48.37	46.84	47.30	46.30	-0.32%	106,500
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
Aug 23, 2024	44.48	45.75	44.34	45.66	44.69	3.21%	81,447
Aug 22, 2024	44.58	44.66	44.00	44.24	43.30	-0.70%	46,000
Aug 21, 2024	44.75	44.79	44.25	44.55	43.61	0.18%	98,416
Aug 20, 2024	45.01	45.01	44.46	44.47	43.53	-1.35%	73,701
Aug 19, 2024	45.00	45.40	44.94	45.08	44.13	0.27%	86,300
Aug 16, 2024	44.74	45.27	44.49	44.96	44.01	0.36%	60,700
Aug 15, 2024	44.49	45.11	43.67	44.80	43.85	2.24%	115,100
Aug 14, 2024	43.86	44.28	43.64	43.82	42.89	0.05%	125,027
Aug 13, 2024	43.67	43.97	43.31	43.80	42.87	1.22%	116,416
Aug 12, 2024	43.85	43.85	42.85	43.27	42.35	-0.96%	80,942
Aug 9, 2024	44.18	44.18	43.27	43.69	42.77	-0.41%	110,002
Aug 8, 2024	43.69	44.12	43.45	43.87	42.94	1.29%	112,300
Aug 7, 2024	43.78	44.47	43.18	43.31	42.39	-0.76%	210,250
Aug 6, 2024	42.68	43.92	42.68	43.64	42.72	2.01%	70,447
Aug 5, 2024	42.89	43.28	41.71	42.78	41.87	-3.34%	192,800
Aug 2, 2024	44.23	45.32	43.99	44.26	43.32	-0.20%	212,500
Aug 1, 2024	44.13	44.44	43.81	44.35	43.41	1.51%	118,800