5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
-24.28%
1 YEAR PERFORMANCE
-31.48%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.43 | $29.65 (-2.56%) | $30.51 | $29.54 | 208.30 K | $753.05 M |
| 12/04/2025 | $31.01 | $30.37 (-2.06%) | $31.32 | $30.24 | 139.22 K | $771.34 M |
| 12/03/2025 | $31.44 | $31.28 (-0.51%) | $31.70 | $30.84 | 124.94 K | $794.45 M |
| 12/02/2025 | $31.38 | $31.28 (-0.32%) | $31.44 | $30.87 | 91.01 K | $794.45 M |
| 12/01/2025 | $31.56 | $31.26 (-0.95%) | $31.99 | $31.13 | 175.40 K | $793.94 M |
| 11/28/2025 | $31.72 | $31.81 (0.28%) | $31.87 | $31.66 | 45.80 K | $807.91 M |
| 11/26/2025 | $31.86 | $31.77 (-0.28%) | $32.36 | $31.77 | 144.30 K | $806.89 M |
| 11/25/2025 | $31.58 | $32.00 (1.33%) | $32.28 | $31.19 | 194.00 K | $812.74 M |
| 11/24/2025 | $31.60 | $31.29 (-0.98%) | $31.60 | $30.93 | 121.40 K | $794.70 M |
| 11/21/2025 | $30.77 | $31.64 (2.83%) | $31.75 | $30.54 | 166.70 K | $803.59 M |
| 11/20/2025 | $30.74 | $30.56 (-0.59%) | $31.23 | $30.54 | 116.33 K | $776.16 M |
| 11/19/2025 | $30.81 | $30.63 (-0.58%) | $30.84 | $30.42 | 118.90 K | $777.94 M |
| 11/18/2025 | $30.90 | $30.80 (-0.32%) | $31.10 | $30.60 | 118.30 K | $782.26 M |
| 11/17/2025 | $31.08 | $30.87 (-0.68%) | $31.41 | $30.71 | 126.12 K | $784.04 M |
| 11/14/2025 | $31.26 | $31.56 (0.96%) | $31.67 | $30.92 | 126.10 K | $801.56 M |
| 11/13/2025 | $31.19 | $31.33 (0.45%) | $31.65 | $31.00 | 122.90 K | $795.72 M |
| 11/12/2025 | $31.98 | $31.46 (-1.63%) | $32.36 | $31.44 | 154.13 K | $799.02 M |
| 11/11/2025 | $31.52 | $32.17 (2.06%) | $32.18 | $31.06 | 113.10 K | $817.05 M |
| 11/10/2025 | $31.36 | $31.36 (0%) | $31.56 | $30.95 | 105.51 K | $796.48 M |
| 11/07/2025 | $30.86 | $31.45 (1.91%) | $31.50 | $30.62 | 133.20 K | $798.77 M |
| 11/06/2025 | $31.15 | $30.71 (-1.41%) | $31.37 | $30.65 | 113.50 K | $779.97 M |
| 11/05/2025 | $31.20 | $31.31 (0.35%) | $31.42 | $30.92 | 119.20 K | $795.21 M |
| 11/04/2025 | $30.49 | $30.94 (1.48%) | $30.95 | $30.24 | 132.04 K | $785.81 M |
| 11/03/2025 | $30.31 | $30.47 (0.53%) | $30.54 | $30.07 | 134.40 K | $773.88 M |
| 10/31/2025 | $30.36 | $30.67 (1.02%) | $30.72 | $30.17 | 158.10 K | $778.96 M |
| 10/30/2025 | $30.18 | $30.61 (1.42%) | $30.78 | $30.18 | 169.83 K | $777.43 M |
| 10/29/2025 | $30.88 | $30.21 (-2.17%) | $31.04 | $30.04 | 182.70 K | $767.27 M |
| 10/28/2025 | $30.71 | $31.22 (1.66%) | $31.44 | $29.93 | 208.41 K | $792.93 M |
| 10/27/2025 | $31.39 | $30.55 (-2.68%) | $31.39 | $30.49 | 153.80 K | $775.91 M |
| 10/24/2025 | $31.17 | $31.48 (0.99%) | $31.52 | $31.12 | 85.93 K | $800.10 M |
| 10/23/2025 | $31.50 | $31.09 (-1.3%) | $31.56 | $30.87 | 135.70 K | $790.18 M |
| 10/22/2025 | $30.95 | $31.51 (1.81%) | $31.56 | $30.68 | 141.80 K | $800.86 M |
| 10/21/2025 | $30.47 | $30.81 (1.12%) | $31.18 | $30.40 | 148.22 K | $783.07 M |
| 10/20/2025 | $30.65 | $30.47 (-0.59%) | $30.94 | $30.23 | 158.31 K | $774.43 M |
| 10/17/2025 | $30.88 | $30.60 (-0.91%) | $31.16 | $30.47 | 231.25 K | $777.73 M |
| 10/16/2025 | $31.35 | $30.89 (-1.47%) | $31.65 | $30.49 | 226.44 K | $785.10 M |
| 10/15/2025 | $31.58 | $31.50 (-0.25%) | $32.02 | $31.35 | 135.95 K | $800.60 M |
| 10/14/2025 | $31.04 | $31.50 (1.48%) | $31.58 | $30.75 | 265.30 K | $800.60 M |
| 10/13/2025 | $30.93 | $31.08 (0.48%) | $31.15 | $30.66 | 123.11 K | $789.93 M |
| 10/10/2025 | $31.49 | $30.89 (-1.91%) | $31.66 | $30.49 | 120.69 K | $785.10 M |
| 10/09/2025 | $31.88 | $31.47 (-1.29%) | $31.97 | $31.33 | 103.70 K | $799.84 M |
| 10/08/2025 | $31.65 | $31.82 (0.54%) | $31.90 | $31.36 | 136.55 K | $808.74 M |
| 10/07/2025 | $31.17 | $31.76 (1.89%) | $32.07 | $31.00 | 224.50 K | $807.21 M |
| 10/06/2025 | $31.57 | $31.15 (-1.33%) | $31.69 | $30.97 | 209.65 K | $791.71 M |
| 10/03/2025 | $31.81 | $31.62 (-0.6%) | $32.22 | $31.58 | 179.94 K | $803.65 M |
| 10/02/2025 | $32.20 | $31.75 (-1.4%) | $32.20 | $31.60 | 125.70 K | $806.96 M |
| 10/01/2025 | $32.24 | $32.20 (-0.12%) | $32.36 | $31.83 | 120.00 K | $818.40 M |
| 09/30/2025 | $31.56 | $32.22 (2.09%) | $32.31 | $31.49 | 173.30 K | $818.90 M |
| 09/29/2025 | $32.03 | $31.66 (-1.16%) | $32.07 | $31.60 | 129.30 K | $804.67 M |
| 09/26/2025 | $31.73 | $32.01 (0.88%) | $32.10 | $31.61 | 151.00 K | $813.57 M |
| 09/25/2025 | $32.22 | $31.64 (-1.8%) | $32.22 | $31.57 | 154.50 K | $804.16 M |
| 09/24/2025 | $32.50 | $32.14 (-1.11%) | $32.71 | $32.09 | 146.52 K | $816.87 M |
| 09/23/2025 | $33.26 | $32.71 (-1.65%) | $33.34 | $32.55 | 140.12 K | $831.36 M |
| 09/22/2025 | $32.59 | $33.04 (1.38%) | $33.20 | $32.30 | 194.80 K | $839.74 M |
| 09/19/2025 | $32.59 | $32.74 (0.46%) | $32.93 | $32.24 | 603.10 K | $832.12 M |
| 09/18/2025 | $32.27 | $32.54 (0.84%) | $32.54 | $32.06 | 162.80 K | $827.04 M |
| 09/17/2025 | $32.33 | $32.16 (-0.53%) | $33.15 | $32.10 | 174.90 K | $817.38 M |
| 09/16/2025 | $32.47 | $32.27 (-0.62%) | $32.67 | $32.17 | 160.40 K | $820.17 M |
| 09/15/2025 | $33.49 | $32.51 (-2.93%) | $33.49 | $32.37 | 166.43 K | $826.27 M |
| 09/12/2025 | $34.29 | $33.83 (-1.34%) | $34.41 | $33.77 | 138.10 K | $859.82 M |
| 09/11/2025 | $33.36 | $34.30 (2.82%) | $34.36 | $33.36 | 150.60 K | $871.77 M |
| 09/10/2025 | $34.01 | $33.50 (-1.5%) | $34.06 | $33.20 | 185.91 K | $851.44 M |
| 09/09/2025 | $34.46 | $34.10 (-1.04%) | $34.47 | $33.99 | 147.40 K | $866.69 M |
| 09/08/2025 | $34.56 | $34.52 (-0.12%) | $34.68 | $34.14 | 176.94 K | $877.36 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.
