NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	36.50	37.17	36.43	36.84	36.84	2.36%	71,979
Apr 21, 2025	36.08	36.45	35.52	35.99	35.99	-1.37%	72,183
Apr 17, 2025	35.59	36.72	35.59	36.49	36.49	2.47%	98,330
Apr 16, 2025	35.74	36.20	35.38	35.61	35.61	-0.28%	125,215
Apr 15, 2025	35.72	36.21	35.65	35.71	35.71	0.03%	92,430
Apr 14, 2025	35.33	35.99	35.07	35.70	35.70	2.91%	146,468
Apr 11, 2025	34.01	34.91	33.36	34.69	34.69	0.23%	161,585
Apr 10, 2025	34.73	35.46	33.88	34.61	34.61	-0.83%	272,311
Apr 9, 2025	31.80	35.32	30.98	34.90	34.90	7.55%	291,324
Apr 8, 2025	34.11	34.45	31.86	32.45	32.45	-2.23%	337,788
Apr 7, 2025	34.49	35.49	32.82	33.19	33.19	-6.98%	329,208
Apr 4, 2025	38.08	38.08	35.62	35.68	35.68	-7.61%	170,036
Apr 3, 2025	39.90	40.61	38.51	38.62	38.62	-5.06%	141,063
Apr 2, 2025	40.14	40.78	40.04	40.68	40.68	0.44%	106,325
Apr 1, 2025	39.59	40.51	39.06	40.50	40.50	2.45%	191,199
Mar 31, 2025	39.02	39.99	38.96	39.53	39.53	1.15%	139,501
Mar 28, 2025	39.00	39.37	38.49	39.08	39.08	0.62%	106,037
Mar 27, 2025	38.54	38.98	38.47	38.84	38.84	1.07%	90,269
Mar 26, 2025	38.67	38.92	38.22	38.43	38.43	-0.21%	102,169
Mar 25, 2025	38.82	38.98	38.17	38.51	38.51	-0.90%	124,687
Mar 24, 2025	38.36	38.96	38.34	38.86	38.86	2.70%	125,739
Mar 21, 2025	38.00	38.18	37.54	37.84	37.84	-1.18%	566,170
Mar 20, 2025	38.42	38.96	38.23	38.29	38.29	-1.39%	131,192
Mar 19, 2025	38.71	39.15	38.46	38.83	38.83	-	140,401
Mar 18, 2025	38.91	39.42	38.58	38.83	38.83	-0.18%	259,328
Mar 17, 2025	38.41	39.00	38.15	38.90	38.90	0.67%	283,659
Mar 14, 2025	38.42	38.91	37.90	38.64	38.64	-0.13%	286,829
Mar 13, 2025	39.64	40.12	38.60	38.69	38.19	-2.17%	108,657
Mar 12, 2025	39.90	39.90	38.85	39.55	39.04	-0.93%	120,780
Mar 11, 2025	40.32	40.48	39.46	39.92	39.40	-0.84%	155,810
Mar 10, 2025	40.61	41.30	40.16	40.26	39.74	-0.98%	95,276
Mar 7, 2025	40.56	40.86	40.10	40.66	40.13	0.57%	110,721
Mar 6, 2025	40.83	40.83	39.88	40.43	39.90	-2.13%	83,225
Mar 5, 2025	40.91	41.66	40.51	41.31	40.77	0.27%	101,614
Mar 4, 2025	42.09	42.25	41.12	41.20	40.66	-2.28%	102,806
Mar 3, 2025	42.45	43.13	41.66	42.16	41.61	-0.92%	152,537
Feb 28, 2025	41.87	42.68	41.72	42.55	42.00	2.04%	181,484
Feb 27, 2025	40.44	42.09	40.44	41.70	41.16	2.89%	123,793
Feb 26, 2025	40.62	40.88	40.19	40.53	40.00	0.27%	104,176
Feb 25, 2025	38.80	41.31	38.80	40.42	39.89	3.75%	240,903
Feb 24, 2025	39.03	39.68	38.82	38.96	38.45	0.49%	100,609
Feb 21, 2025	39.45	39.45	38.51	38.77	38.27	-0.84%	166,856
Feb 20, 2025	38.81	39.57	38.68	39.10	38.59	0.18%	193,572
Feb 19, 2025	39.41	39.55	38.76	39.03	38.52	-1.71%	153,885
Feb 18, 2025	40.07	40.36	39.45	39.71	39.19	-1.12%	72,575
Feb 14, 2025	40.85	41.46	40.15	40.16	39.64	-1.23%	76,190
Feb 13, 2025	39.92	40.74	39.83	40.66	40.13	2.11%	79,844
Feb 12, 2025	39.72	40.61	39.72	39.82	39.30	-1.99%	134,740
Feb 11, 2025	39.66	40.71	39.32	40.63	40.10	1.78%	93,117
Feb 10, 2025	39.81	40.32	39.11	39.92	39.40	0.40%	75,623