5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
-15.76%
YEAR-TO-DATE PERFORMANCE
-16.71%
1 YEAR PERFORMANCE
-19.47%
NexPoint Residential Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $24.82 | $24.92 (0.4%) | $25.07 | $24.82 | 4.43 K | |
| 08/13/2026 | $24.72 | $24.90 (0.73%) | $25.26 | $24.72 | 202.15 K | $633.90 M |
| 08/12/2026 | $24.65 | $24.71 (0.24%) | $24.86 | $24.28 | 225.80 K | $629.07 M |
| 08/11/2026 | $25.00 | $24.68 (-1.28%) | $25.42 | $24.66 | 338.20 K | $628.30 M |
| 08/10/2026 | $25.40 | $25.09 (-1.22%) | $25.65 | $24.97 | 412.50 K | $638.74 M |
| 08/07/2026 | $24.90 | $25.53 (2.53%) | $25.72 | $24.90 | 233.27 K | $649.94 M |
| 08/06/2026 | $24.83 | $24.93 (0.4%) | $25.03 | $24.63 | 233.21 K | $634.67 M |
| 08/05/2026 | $24.44 | $24.76 (1.31%) | $25.07 | $24.40 | 337.31 K | $630.34 M |
| 08/04/2026 | $25.89 | $24.43 (-5.64%) | $26.35 | $24.12 | 575.90 K | $621.94 M |
| 08/03/2026 | $26.13 | $25.91 (-0.84%) | $26.50 | $25.89 | 429.70 K | $659.62 M |
| 07/31/2026 | $26.43 | $26.11 (-1.21%) | $26.55 | $26.00 | 312.50 K | $664.71 M |
| 07/30/2026 | $26.77 | $26.55 (-0.82%) | $27.13 | $26.15 | 287.20 K | $674.32 M |
| 07/29/2026 | $26.64 | $27.02 (1.43%) | $27.22 | $26.64 | 180.87 K | $686.25 M |
| 07/28/2026 | $26.77 | $26.91 (0.52%) | $27.35 | $26.60 | 247.21 K | $683.46 M |
| 07/27/2026 | $26.29 | $26.31 (0.08%) | $26.74 | $26.12 | 352.00 K | $668.22 M |
| 07/24/2026 | $26.21 | $26.07 (-0.53%) | $26.38 | $26.03 | 175.80 K | $662.13 M |
| 07/23/2026 | $25.95 | $25.92 (-0.12%) | $26.38 | $25.84 | 203.90 K | $658.32 M |
| 07/22/2026 | $26.11 | $26.06 (-0.19%) | $26.29 | $25.97 | 151.45 K | $661.87 M |
| 07/21/2026 | $26.09 | $26.14 (0.19%) | $26.27 | $25.95 | 226.30 K | $663.90 M |
| 07/20/2026 | $26.50 | $26.06 (-1.66%) | $26.53 | $26.05 | 191.90 K | $661.87 M |
| 07/17/2026 | $27.46 | $26.59 (-3.17%) | $27.90 | $26.48 | 219.20 K | $675.33 M |
| 07/16/2026 | $26.88 | $27.51 (2.34%) | $27.90 | $26.88 | 205.50 K | $698.70 M |
| 07/15/2026 | $27.38 | $26.87 (-1.86%) | $27.68 | $26.87 | 150.93 K | $682.44 M |
| 07/14/2026 | $27.71 | $27.13 (-2.09%) | $27.91 | $27.13 | 257.10 K | $689.05 M |
| 07/13/2026 | $27.49 | $27.75 (0.95%) | $27.89 | $27.22 | 191.52 K | $704.79 M |
| 07/10/2026 | $27.45 | $27.31 (-0.51%) | $27.53 | $27.09 | 96.94 K | $693.62 M |
| 07/09/2026 | $27.57 | $27.28 (-1.05%) | $27.74 | $27.24 | 105.30 K | $692.86 M |
| 07/08/2026 | $28.75 | $27.58 (-4.07%) | $28.75 | $27.55 | 143.35 K | $700.48 M |
| 07/07/2026 | $28.76 | $28.94 (0.63%) | $29.47 | $28.76 | 217.64 K | $735.02 M |
| 07/06/2026 | $28.89 | $28.47 (-1.45%) | $28.89 | $28.36 | 112.30 K | $723.08 M |
| 07/02/2026 | $28.35 | $28.72 (1.31%) | $28.93 | $28.25 | 237.30 K | $729.43 M |
| 07/01/2026 | $27.82 | $28.32 (1.8%) | $28.70 | $27.82 | 243.00 K | $719.27 M |
| 06/30/2026 | $27.75 | $27.92 (0.61%) | $28.16 | $26.94 | 299.72 K | $709.11 M |
| 06/29/2026 | $28.54 | $28.31 (-0.81%) | $28.66 | $28.26 | 303.32 K | $719.02 M |
| 06/26/2026 | $27.51 | $28.63 (4.07%) | $28.64 | $27.51 | 887.30 K | $727.14 M |
| 06/25/2026 | $27.52 | $27.31 (-0.76%) | $28.08 | $27.28 | 152.11 K | $693.62 M |
| 06/24/2026 | $27.16 | $27.73 (2.1%) | $27.76 | $27.13 | 184.00 K | $704.29 M |
| 06/23/2026 | $27.22 | $27.28 (0.22%) | $27.34 | $26.94 | 383.90 K | $692.86 M |
| 06/22/2026 | $26.90 | $27.03 (0.48%) | $27.31 | $26.62 | 235.52 K | $686.51 M |
| 06/18/2026 | $26.83 | $26.97 (0.52%) | $27.00 | $26.17 | 1.53 M | $684.98 M |
| 06/17/2026 | $27.36 | $26.62 (-2.7%) | $27.40 | $26.29 | 294.80 K | $676.09 M |
| 06/16/2026 | $27.39 | $27.51 (0.44%) | $27.88 | $27.27 | 193.00 K | $698.70 M |
| 06/15/2026 | $28.29 | $27.42 (-3.08%) | $28.30 | $27.21 | 306.85 K | $696.41 M |
| 06/12/2026 | $28.51 | $28.72 (0.74%) | $28.88 | $28.30 | 216.23 K | $729.43 M |
| 06/11/2026 | $28.70 | $28.28 (-1.46%) | $28.79 | $28.22 | 173.33 K | $718.26 M |
| 06/10/2026 | $29.27 | $28.56 (-2.43%) | $29.34 | $28.52 | 240.30 K | $725.37 M |
| 06/09/2026 | $29.02 | $29.06 (0.14%) | $29.27 | $28.57 | 168.30 K | $738.07 M |
| 06/08/2026 | $29.26 | $28.82 (-1.5%) | $29.26 | $28.67 | 120.20 K | $731.97 M |
| 06/05/2026 | $28.61 | $29.01 (1.4%) | $29.26 | $28.27 | 206.20 K | $736.80 M |
| 06/04/2026 | $29.00 | $28.83 (-0.59%) | $29.27 | $28.44 | 196.70 K | $732.22 M |
| 06/03/2026 | $28.50 | $28.60 (0.35%) | $28.86 | $28.44 | 208.94 K | $726.38 M |
| 06/02/2026 | $28.59 | $28.56 (-0.1%) | $28.79 | $28.48 | 143.90 K | $725.37 M |
| 06/01/2026 | $28.83 | $28.78 (-0.17%) | $29.06 | $28.62 | 224.00 K | $730.95 M |
| 05/29/2026 | $29.50 | $29.06 (-1.49%) | $29.83 | $29.01 | 240.91 K | $738.07 M |
| 05/28/2026 | $29.63 | $29.62 (-0.03%) | $30.13 | $29.28 | 111.24 K | $752.29 M |
| 05/27/2026 | $29.61 | $29.66 (0.17%) | $29.95 | $29.50 | 121.50 K | $753.30 M |
| 05/26/2026 | $29.76 | $29.51 (-0.84%) | $30.04 | $29.46 | 119.30 K | $749.49 M |
| 05/22/2026 | $29.72 | $29.74 (0.07%) | $29.83 | $29.32 | 93.20 K | $755.34 M |
| 05/21/2026 | $29.23 | $29.51 (0.96%) | $29.52 | $28.80 | 153.21 K | $749.49 M |
| 05/20/2026 | $28.72 | $29.30 (2.02%) | $29.30 | $28.72 | 119.10 K | $744.16 M |
| 05/19/2026 | $28.63 | $28.79 (0.56%) | $29.05 | $28.34 | 169.40 K | $731.21 M |
| 05/18/2026 | $28.16 | $28.79 (2.24%) | $28.85 | $28.16 | 223.82 K | $731.21 M |
| 05/15/2026 | $28.51 | $28.10 (-1.44%) | $28.51 | $27.92 | 159.80 K | $713.68 M |
| 05/14/2026 | $29.16 | $28.70 (-1.58%) | $29.33 | $28.62 | 177.20 K | $728.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
