NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	23.84	24.49	23.80	24.19	24.19	0.54%	282,604
Aug 19, 2026	23.88	24.18	23.75	24.06	24.06	2.47%	317,655
Aug 18, 2026	24.17	24.17	23.47	23.48	23.48	-2.04%	248,224
Aug 17, 2026	24.43	24.43	23.73	23.97	23.97	-2.16%	284,459
Aug 14, 2026	24.82	25.07	24.49	24.50	24.50	-1.61%	206,284
Aug 13, 2026	24.72	25.26	24.72	24.90	24.90	0.77%	202,139
Aug 12, 2026	24.65	24.86	24.28	24.71	24.71	0.12%	214,761
Aug 11, 2026	25.00	25.42	24.66	24.68	24.68	-1.63%	326,972
Aug 10, 2026	25.40	25.65	24.97	25.09	25.09	-1.72%	412,471
Aug 7, 2026	24.90	25.72	24.90	25.53	25.53	2.41%	226,332
Aug 6, 2026	24.83	25.03	24.63	24.93	24.93	0.69%	233,191
Aug 5, 2026	24.44	25.07	24.40	24.76	24.76	1.35%	337,255
Aug 4, 2026	25.89	26.35	24.12	24.43	24.43	-5.71%	575,763
Aug 3, 2026	26.13	26.50	25.89	25.91	25.91	-0.77%	422,789
Jul 31, 2026	26.43	26.55	26.00	26.11	26.11	-1.66%	312,452
Jul 30, 2026	26.77	27.13	26.15	26.55	26.55	-1.74%	287,160
Jul 29, 2026	26.64	27.22	26.64	27.02	27.02	0.41%	180,373
Jul 28, 2026	26.77	27.35	26.60	26.91	26.91	2.28%	247,210
Jul 27, 2026	26.29	26.74	26.12	26.31	26.31	0.92%	351,957
Jul 24, 2026	26.21	26.38	26.03	26.07	26.07	0.58%	175,752
Jul 23, 2026	25.95	26.38	25.84	25.92	25.92	-0.54%	203,858
Jul 22, 2026	26.11	26.29	25.97	26.06	26.06	-0.31%	150,811
Jul 21, 2026	26.09	26.27	25.95	26.14	26.14	0.31%	226,258
Jul 20, 2026	26.50	26.53	26.05	26.06	26.06	-1.99%	191,886
Jul 17, 2026	27.46	27.90	26.48	26.59	26.59	-3.34%	219,160
Jul 16, 2026	26.88	27.90	26.88	27.51	27.51	2.38%	205,461
Jul 15, 2026	27.38	27.68	26.87	26.87	26.87	-0.96%	142,196
Jul 14, 2026	27.71	27.91	27.13	27.13	27.13	-2.23%	257,076
Jul 13, 2026	27.49	27.89	27.22	27.75	27.75	1.61%	191,486
Jul 10, 2026	27.45	27.53	27.09	27.31	27.31	0.11%	96,942
Jul 9, 2026	27.57	27.74	27.24	27.28	27.28	-1.09%	105,252
Jul 8, 2026	28.75	28.75	27.55	27.58	27.58	-4.70%	142,493
Jul 7, 2026	28.76	29.47	28.76	28.94	28.94	1.65%	217,541
Jul 6, 2026	28.89	28.89	28.36	28.47	28.47	-0.87%	112,293
Jul 2, 2026	28.35	28.93	28.25	28.72	28.72	1.41%	237,302
Jul 1, 2026	27.82	28.70	27.82	28.32	28.32	1.43%	242,982
Jun 30, 2026	27.75	28.16	26.94	27.92	27.92	-1.38%	299,717
Jun 29, 2026	28.54	28.66	28.26	28.31	28.31	-1.12%	301,483
Jun 26, 2026	27.51	28.64	27.51	28.63	28.63	4.83%	813,958
Jun 25, 2026	27.52	28.08	27.28	27.31	27.31	-1.51%	146,276
Jun 24, 2026	27.16	27.76	27.13	27.73	27.73	1.65%	169,330
Jun 23, 2026	27.22	27.34	26.94	27.28	27.28	0.92%	285,329
Jun 22, 2026	26.90	27.31	26.62	27.03	27.03	0.22%	235,207
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