5 DAY PERFORMANCE
-10.22%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
-14.17%
YEAR-TO-DATE PERFORMANCE
-10.66%
1 YEAR PERFORMANCE
-25.76%
NexPoint Residential Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.27 | $29.16 (-0.38%) | $29.58 | $28.91 | 211.18 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 | $660.14 M |
| 04/22/2026 | $26.42 | $25.68 (-2.8%) | $26.67 | $25.64 | 148.50 K | $652.02 M |
| 04/21/2026 | $27.39 | $26.48 (-3.32%) | $27.39 | $26.40 | 138.20 K | $672.33 M |
| 04/20/2026 | $27.37 | $27.28 (-0.33%) | $27.52 | $27.26 | 133.52 K | $692.64 M |
| 04/17/2026 | $26.89 | $27.53 (2.38%) | $27.72 | $26.89 | 171.00 K | $698.99 M |
| 04/16/2026 | $26.56 | $26.59 (0.11%) | $26.90 | $26.35 | 245.21 K | $675.12 M |
| 04/15/2026 | $26.45 | $26.63 (0.68%) | $26.70 | $26.32 | 227.82 K | $676.14 M |
| 04/14/2026 | $26.00 | $26.62 (2.38%) | $26.76 | $25.85 | 217.30 K | $675.88 M |
| 04/13/2026 | $25.53 | $26.02 (1.92%) | $26.02 | $25.24 | 183.10 K | $660.65 M |
| 04/10/2026 | $25.14 | $25.61 (1.87%) | $25.61 | $25.11 | 129.80 K | $650.24 M |
| 04/09/2026 | $24.90 | $25.14 (0.96%) | $25.31 | $24.79 | 146.10 K | $638.30 M |
| 04/08/2026 | $25.16 | $25.04 (-0.48%) | $25.22 | $24.81 | 201.12 K | $635.77 M |
| 04/07/2026 | $24.19 | $24.55 (1.49%) | $24.66 | $24.19 | 145.80 K | $623.32 M |
| 04/06/2026 | $24.20 | $24.29 (0.37%) | $24.54 | $24.05 | 311.60 K | $616.72 M |
| 04/02/2026 | $24.42 | $24.32 (-0.41%) | $24.54 | $23.79 | 522.50 K | $617.48 M |
| 04/01/2026 | $24.85 | $24.62 (-0.93%) | $25.34 | $24.61 | 234.90 K | $625.10 M |
| 03/31/2026 | $25.19 | $25.00 (-0.75%) | $25.61 | $24.64 | 247.70 K | $634.75 M |
| 03/30/2026 | $24.75 | $24.87 (0.48%) | $25.24 | $24.68 | 179.04 K | $631.45 M |
| 03/27/2026 | $24.92 | $24.60 (-1.28%) | $25.04 | $24.58 | 188.30 K | $624.59 M |
| 03/26/2026 | $25.13 | $25.12 (-0.04%) | $25.65 | $24.98 | 182.10 K | $637.80 M |
| 03/25/2026 | $25.41 | $25.14 (-1.06%) | $25.64 | $24.95 | 171.63 K | $638.30 M |
| 03/24/2026 | $24.91 | $25.09 (0.72%) | $25.47 | $24.83 | 193.02 K | $637.04 M |
| 03/23/2026 | $25.04 | $25.15 (0.44%) | $25.75 | $24.75 | 339.50 K | $638.56 M |
| 03/20/2026 | $24.59 | $24.63 (0.16%) | $24.68 | $23.85 | 799.75 K | $625.36 M |
| 03/19/2026 | $25.23 | $24.60 (-2.5%) | $25.37 | $24.57 | 213.26 K | $624.59 M |
| 03/18/2026 | $25.60 | $25.45 (-0.59%) | $25.95 | $25.26 | 355.13 K | $646.18 M |
| 03/17/2026 | $26.24 | $26.01 (-0.88%) | $26.30 | $25.78 | 196.93 K | $660.39 M |
| 03/16/2026 | $26.06 | $26.05 (-0.04%) | $26.43 | $25.90 | 161.34 K | $661.41 M |
| 03/13/2026 | $26.04 | $25.73 (-1.19%) | $26.32 | $25.47 | 207.50 K | $653.28 M |
| 03/12/2026 | $26.23 | $26.37 (0.53%) | $26.70 | $26.19 | 222.20 K | $669.53 M |
| 03/11/2026 | $26.64 | $26.32 (-1.2%) | $26.76 | $26.03 | 198.40 K | $668.26 M |
| 03/10/2026 | $26.82 | $26.81 (-0.04%) | $27.33 | $26.47 | 159.63 K | $680.71 M |
| 03/09/2026 | $27.18 | $26.87 (-1.14%) | $27.38 | $26.00 | 224.13 K | $682.23 M |
| 03/06/2026 | $27.78 | $27.40 (-1.37%) | $27.84 | $27.16 | 242.70 K | $695.69 M |
| 03/05/2026 | $27.62 | $28.01 (1.41%) | $28.36 | $27.45 | 195.40 K | $711.17 M |
| 03/04/2026 | $27.34 | $27.87 (1.94%) | $27.87 | $26.98 | 187.30 K | $707.62 M |
| 03/03/2026 | $27.81 | $27.32 (-1.76%) | $27.81 | $26.80 | 284.23 K | $693.65 M |
| 03/02/2026 | $27.91 | $28.23 (1.15%) | $28.59 | $27.87 | 218.86 K | $716.76 M |
| 02/27/2026 | $28.14 | $28.19 (0.18%) | $28.53 | $27.80 | 536.80 K | $715.74 M |
| 02/26/2026 | $29.21 | $28.74 (-1.61%) | $29.29 | $28.42 | 308.73 K | $729.71 M |
| 02/25/2026 | $28.84 | $29.06 (0.76%) | $29.15 | $28.70 | 311.05 K | $737.83 M |
| 02/24/2026 | $29.60 | $28.91 (-2.33%) | $30.44 | $28.63 | 366.53 K | $734.02 M |
| 02/23/2026 | $29.75 | $29.69 (-0.2%) | $30.33 | $29.61 | 194.94 K | $753.83 M |
| 02/20/2026 | $30.09 | $29.73 (-1.2%) | $30.09 | $29.60 | 137.83 K | $754.84 M |
| 02/19/2026 | $29.90 | $30.03 (0.43%) | $30.03 | $29.46 | 163.88 K | $762.70 M |
| 02/18/2026 | $30.07 | $29.93 (-0.47%) | $30.27 | $29.82 | 129.60 K | $760.16 M |
| 02/17/2026 | $29.95 | $30.23 (0.93%) | $30.29 | $29.46 | 119.00 K | $767.78 M |
| 02/13/2026 | $29.57 | $29.76 (0.64%) | $29.96 | $29.45 | 135.41 K | $755.84 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.
