NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.83	27.00	26.17	26.97	26.97	1.31%	1,477,512
Jun 17, 2026	27.36	27.40	26.29	26.62	26.62	-3.24%	271,323
Jun 16, 2026	27.39	27.88	27.27	27.51	27.51	0.33%	192,379
Jun 15, 2026	28.29	28.30	27.21	27.42	27.42	-2.73%	306,848
Jun 12, 2026	28.51	28.88	28.30	28.72	28.19	1.56%	216,231
Jun 11, 2026	28.70	28.79	28.22	28.28	27.76	-0.98%	173,326
Jun 10, 2026	29.27	29.34	28.52	28.56	28.03	-1.72%	240,252
Jun 9, 2026	29.02	29.27	28.57	29.06	28.52	0.83%	168,298
Jun 8, 2026	29.26	29.26	28.67	28.82	28.29	-0.65%	120,163
Jun 5, 2026	28.61	29.26	28.27	29.01	28.47	0.62%	206,204
Jun 4, 2026	29.00	29.27	28.44	28.83	28.30	0.80%	196,672
Jun 3, 2026	28.50	28.86	28.44	28.60	28.07	0.14%	208,943
Jun 2, 2026	28.59	28.79	28.48	28.56	28.03	-0.76%	143,866
Jun 1, 2026	28.83	29.06	28.62	28.78	28.25	-0.96%	223,982
May 29, 2026	29.50	29.83	29.01	29.06	28.52	-1.89%	240,909
May 28, 2026	29.63	30.13	29.28	29.62	29.07	-0.13%	111,240
May 27, 2026	29.61	29.95	29.50	29.66	29.11	0.51%	121,474
May 26, 2026	29.76	30.04	29.46	29.51	28.97	-0.77%	119,265
May 22, 2026	29.72	29.83	29.32	29.74	29.19	0.78%	93,183
May 21, 2026	29.23	29.52	28.80	29.51	28.97	0.72%	153,208
May 20, 2026	28.72	29.30	28.72	29.30	28.76	1.77%	119,096
May 19, 2026	28.63	29.05	28.34	28.79	28.26	-	169,399
May 18, 2026	28.16	28.85	28.16	28.79	28.26	2.46%	223,821
May 15, 2026	28.51	28.51	27.92	28.10	27.58	-2.09%	159,761
May 14, 2026	29.16	29.33	28.62	28.70	28.17	-1.58%	177,187
May 13, 2026	29.27	29.58	28.91	29.16	28.62	-0.92%	218,085
May 12, 2026	29.59	29.73	29.03	29.43	28.89	-0.51%	141,032
May 11, 2026	30.05	30.29	29.44	29.58	29.03	-1.24%	126,175
May 8, 2026	29.84	30.31	29.55	29.95	29.40	0.34%	178,477
May 7, 2026	30.01	30.48	29.69	29.85	29.30	-	211,199
May 6, 2026	29.65	30.01	29.52	29.85	29.30	1.26%	231,768
May 5, 2026	29.16	29.64	28.98	29.48	28.94	1.10%	144,892
May 4, 2026	28.63	29.40	28.57	29.16	28.62	0.83%	157,983
May 1, 2026	29.05	29.19	28.49	28.92	28.39	0.10%	191,672
Apr 30, 2026	28.24	28.91	28.24	28.89	28.36	2.19%	228,000
Apr 29, 2026	28.63	29.20	27.98	28.27	27.75	-2.04%	235,419
Apr 28, 2026	26.94	28.87	26.74	28.86	28.33	9.48%	232,351
Apr 27, 2026	26.01	26.55	25.96	26.36	25.87	0.57%	150,477
Apr 24, 2026	25.87	26.49	25.81	26.21	25.73	0.81%	115,589
Apr 23, 2026	25.65	26.10	25.56	26.00	25.52	1.25%	156,937
Apr 22, 2026	26.42	26.67	25.64	25.68	25.21	-3.02%	148,487
Apr 21, 2026	27.39	27.39	26.40	26.48	25.99	-2.93%	138,151
Apr 20, 2026	27.37	27.52	27.26	27.28	26.78	-0.91%	133,519
Apr 17, 2026	26.89	27.72	26.89	27.53	27.02	3.54%	170,976
Apr 16, 2026	26.56	26.90	26.35	26.59	26.10	-0.15%	245,207
Apr 15, 2026	26.45	26.70	26.32	26.63	26.14	0.04%	227,817
Apr 14, 2026	26.00	26.76	25.85	26.62	26.13	2.31%	217,285
Apr 13, 2026	25.53	26.02	25.24	26.02	25.54	1.60%	183,089
Apr 10, 2026	25.14	25.61	25.11	25.61	25.14	1.87%	129,781
Apr 9, 2026	24.90	25.31	24.79	25.14	24.68	0.40%	146,055