NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	30.36	30.72	30.17	30.67	30.67	0.20%	158,070
Oct 30, 2025	30.18	30.78	30.18	30.61	30.61	1.32%	169,826
Oct 29, 2025	30.88	31.04	30.04	30.21	30.21	-3.24%	182,666
Oct 28, 2025	30.71	31.44	29.93	31.22	31.22	2.19%	208,410
Oct 27, 2025	31.39	31.39	30.49	30.55	30.55	-2.95%	153,775
Oct 24, 2025	31.17	31.52	31.12	31.48	31.48	1.25%	85,931
Oct 23, 2025	31.50	31.56	30.87	31.09	31.09	-1.33%	135,660
Oct 22, 2025	30.95	31.56	30.68	31.51	31.51	2.27%	141,764
Oct 21, 2025	30.47	31.18	30.40	30.81	30.81	1.12%	148,221
Oct 20, 2025	30.65	30.94	30.23	30.47	30.47	-0.42%	158,313
Oct 17, 2025	30.88	31.16	30.47	30.60	30.60	-0.94%	231,246
Oct 16, 2025	31.35	31.65	30.49	30.89	30.89	-1.94%	226,438
Oct 15, 2025	31.58	32.02	31.35	31.50	31.50	-	135,947
Oct 14, 2025	31.04	31.58	30.75	31.50	31.50	1.35%	265,287
Oct 13, 2025	30.93	31.15	30.66	31.08	31.08	0.62%	123,106
Oct 10, 2025	31.49	31.67	30.49	30.89	30.89	-1.84%	120,692
Oct 9, 2025	31.88	31.97	31.33	31.47	31.47	-1.10%	103,693
Oct 8, 2025	31.65	31.90	31.36	31.82	31.82	0.19%	136,547
Oct 7, 2025	31.17	32.07	31.00	31.76	31.76	1.96%	224,474
Oct 6, 2025	31.57	31.69	30.97	31.15	31.15	-1.49%	209,649
Oct 3, 2025	31.81	32.22	31.58	31.62	31.62	-0.41%	179,936
Oct 2, 2025	32.20	32.20	31.60	31.75	31.75	-1.40%	125,679
Oct 1, 2025	32.24	32.36	31.83	32.20	32.20	-0.06%	119,961
Sep 30, 2025	31.56	32.31	31.49	32.22	32.22	1.77%	173,269
Sep 29, 2025	32.03	32.07	31.60	31.66	31.66	-1.09%	129,267
Sep 26, 2025	31.73	32.10	31.61	32.01	32.01	1.17%	150,979
Sep 25, 2025	32.22	32.22	31.57	31.64	31.64	-1.56%	154,467
Sep 24, 2025	32.50	32.71	32.09	32.14	32.14	-1.74%	146,516
Sep 23, 2025	33.26	33.34	32.55	32.71	32.71	-1.00%	140,120
Sep 22, 2025	32.59	33.20	32.30	33.04	33.04	0.92%	194,790
Sep 19, 2025	32.59	32.93	32.24	32.74	32.74	0.61%	603,080
Sep 18, 2025	32.27	32.54	32.06	32.54	32.54	1.18%	162,785
Sep 17, 2025	32.33	33.15	32.10	32.16	32.16	-0.34%	174,864
Sep 16, 2025	32.47	32.67	32.17	32.27	32.27	-0.74%	160,381
Sep 15, 2025	33.49	33.49	32.37	32.51	32.51	-3.90%	166,433
Sep 12, 2025	34.29	34.41	33.77	33.83	33.31	-1.37%	138,102
Sep 11, 2025	33.36	34.36	33.36	34.30	33.77	2.39%	150,590
Sep 10, 2025	34.01	34.06	33.20	33.50	32.98	-1.76%	185,913
Sep 9, 2025	34.46	34.47	33.99	34.10	33.57	-1.22%	147,373
Sep 8, 2025	34.56	34.68	34.14	34.52	33.99	-0.43%	176,935
Sep 5, 2025	34.19	34.87	34.10	34.67	34.14	1.94%	198,520
Sep 4, 2025	33.71	34.06	33.48	34.01	33.49	1.64%	116,937
Sep 3, 2025	32.97	33.53	32.97	33.46	32.94	0.75%	153,179
Sep 2, 2025	34.11	34.12	33.14	33.21	32.70	-3.77%	183,837
Aug 29, 2025	33.97	34.70	33.97	34.51	33.98	1.83%	242,803
Aug 28, 2025	33.64	33.98	33.30	33.89	33.37	0.80%	172,266
Aug 27, 2025	33.25	33.74	33.16	33.62	33.10	1.54%	161,138
Aug 26, 2025	33.20	33.32	32.93	33.11	32.60	0.03%	248,682
Aug 25, 2025	33.42	33.45	33.08	33.10	32.59	-1.28%	128,165
Aug 22, 2025	32.46	33.63	32.22	33.53	33.01	3.94%	231,134