5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
+9.31%
6 MONTH PERFORMANCE
-7.12%
YEAR-TO-DATE PERFORMANCE
-10.66%
1 YEAR PERFORMANCE
-18.98%
NexPoint Residential Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $29.27 | $29.16 (-0.38%) | $29.58 | $28.91 | 218.10 K | $740.61 M |
| 05/12/2026 | $29.59 | $29.43 (-0.54%) | $29.73 | $29.03 | 141.03 K | $747.46 M |
| 05/11/2026 | $30.05 | $29.58 (-1.56%) | $30.29 | $29.44 | 126.20 K | $751.27 M |
| 05/08/2026 | $29.84 | $29.95 (0.37%) | $30.31 | $29.55 | 178.50 K | $760.67 M |
| 05/07/2026 | $30.01 | $29.85 (-0.53%) | $30.48 | $29.69 | 211.20 K | $758.13 M |
| 05/06/2026 | $29.65 | $29.85 (0.67%) | $30.01 | $29.52 | 231.80 K | $758.13 M |
| 05/05/2026 | $29.16 | $29.48 (1.1%) | $29.64 | $28.98 | 144.90 K | $748.73 M |
| 05/04/2026 | $28.63 | $29.16 (1.85%) | $29.40 | $28.57 | 158.00 K | $740.61 M |
| 05/01/2026 | $29.05 | $28.92 (-0.45%) | $29.19 | $28.49 | 191.70 K | $734.51 M |
| 04/30/2026 | $28.24 | $28.89 (2.3%) | $28.91 | $28.24 | 228.00 K | $733.75 M |
| 04/29/2026 | $28.63 | $28.27 (-1.26%) | $29.20 | $27.98 | 235.42 K | $718.00 M |
| 04/28/2026 | $26.94 | $28.86 (7.13%) | $28.87 | $26.74 | 232.35 K | $732.99 M |
| 04/27/2026 | $26.01 | $26.36 (1.35%) | $26.55 | $25.96 | 150.50 K | $669.49 M |
| 04/24/2026 | $25.87 | $26.21 (1.31%) | $26.49 | $25.81 | 115.60 K | $665.68 M |
| 04/23/2026 | $25.65 | $26.00 (1.36%) | $26.10 | $25.56 | 156.94 K | $660.35 M |
| 04/22/2026 | $26.42 | $25.68 (-2.8%) | $26.67 | $25.64 | 148.50 K | $652.22 M |
| 04/21/2026 | $27.39 | $26.48 (-3.32%) | $27.39 | $26.40 | 138.20 K | $672.54 M |
| 04/20/2026 | $27.37 | $27.28 (-0.33%) | $27.52 | $27.26 | 133.52 K | $692.86 M |
| 04/17/2026 | $26.89 | $27.53 (2.38%) | $27.72 | $26.89 | 171.00 K | $699.21 M |
| 04/16/2026 | $26.56 | $26.59 (0.11%) | $26.90 | $26.35 | 245.21 K | $675.33 M |
| 04/15/2026 | $26.45 | $26.63 (0.68%) | $26.70 | $26.32 | 227.82 K | $676.35 M |
| 04/14/2026 | $26.00 | $26.62 (2.38%) | $26.76 | $25.85 | 217.30 K | $676.09 M |
| 04/13/2026 | $25.53 | $26.02 (1.92%) | $26.02 | $25.24 | 183.10 K | $660.86 M |
| 04/10/2026 | $25.14 | $25.61 (1.87%) | $25.61 | $25.11 | 129.80 K | $650.44 M |
| 04/09/2026 | $24.90 | $25.14 (0.96%) | $25.31 | $24.79 | 146.10 K | $638.51 M |
| 04/08/2026 | $25.16 | $25.04 (-0.48%) | $25.22 | $24.81 | 201.12 K | $635.97 M |
| 04/07/2026 | $24.19 | $24.55 (1.49%) | $24.66 | $24.19 | 145.80 K | $623.52 M |
| 04/06/2026 | $24.20 | $24.29 (0.37%) | $24.54 | $24.05 | 311.60 K | $616.92 M |
| 04/02/2026 | $24.42 | $24.32 (-0.41%) | $24.54 | $23.79 | 522.50 K | $617.68 M |
| 04/01/2026 | $24.85 | $24.62 (-0.93%) | $25.34 | $24.61 | 234.90 K | $625.30 M |
| 03/31/2026 | $25.19 | $25.00 (-0.75%) | $25.61 | $24.64 | 247.70 K | $634.95 M |
| 03/30/2026 | $24.75 | $24.87 (0.48%) | $25.24 | $24.68 | 179.04 K | $631.65 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.
