NexPoint Residential Trust Stock Price History, NXRT Historical Prices

Add to My Stocks
$23.98 $0.18 (0.76%) NXRT stock closing price Aug 16, 2017 (Closing)

View and download NexPoint Residential Trust stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and NexPoint Residential Trust P/E ratio data for the stock. The NexPoint Residential Trust stock price history chart shows that the stock price reached a high of 25.81 on 15 Jun, 2017, and a low of 10.81 on 15 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1623.7724.1723.7723.985564447.023.66
2017-08-1523.8823.9823.5623.806410546.673.63
2017-08-1423.3524.0323.2923.976660747.003.66
2017-08-1123.6523.7323.1323.209282945.493.54
2017-08-1023.8023.9223.5023.648628146.353.61
2017-08-0924.0324.0623.7123.798210146.653.63
2017-08-0823.8024.1823.7924.048385847.143.67
2017-08-0724.1624.1623.7923.8111061346.693.63
2017-08-0424.4124.7024.1524.195691447.433.69
2017-08-0323.7924.5023.7924.4217983547.883.73
2017-08-0224.5324.5423.7923.8711980946.803.64
2017-08-0125.1525.2423.9724.6412112328.653.80
2017-07-3125.7725.7824.8925.095476429.173.87
2017-07-2825.4026.0125.3325.788989229.983.98
2017-07-2725.3525.6625.1725.409198729.543.92
2017-07-2624.9225.4924.8625.373867129.503.91
2017-07-2525.1025.1324.9024.922880028.983.84
2017-07-2425.3525.3524.9325.092670729.173.87
2017-07-2125.6125.6125.1425.294100329.413.90
2017-07-2025.6125.6125.1425.222484329.333.89
2017-07-1925.2025.5825.2025.463130629.613.93
2017-07-1825.1125.2924.9725.184150629.283.88
2017-07-1724.7525.3824.6725.205752829.303.89
2017-07-1424.5924.9024.5924.764266928.793.82
2017-07-1324.8924.9624.5124.554302228.553.79
2017-07-1224.7125.2424.7124.904999928.953.84
2017-07-1124.3624.9124.0424.637473928.643.80
2017-07-1024.8024.9024.1324.309690428.263.75
2017-07-0724.6924.8624.4624.814335128.853.83
2017-07-0625.4725.4724.5124.684653028.703.81
2017-07-0525.4025.5525.0625.488395329.633.93
2017-07-0325.0025.5124.5925.394656029.523.92
2017-06-3025.0525.3624.8624.894365728.943.84
2017-06-2924.9324.9724.3924.967246429.023.85
2017-06-2824.9725.3524.8924.993663429.063.86
2017-06-2725.2725.3324.5324.926943828.983.84
2017-06-2625.6625.8225.2325.345358829.473.91
2017-06-2325.1725.7025.1525.5717886829.733.94
2017-06-2225.3925.4725.1525.174433929.273.88
2017-06-2125.4225.6325.2225.374982429.503.91
2017-06-2025.6525.9425.4325.525771229.673.94
2017-06-1925.5625.9225.4725.646153329.813.96
2017-06-1625.5225.7025.3925.489215229.633.93
2017-06-1525.4626.0225.4625.815441530.013.98
2017-06-1425.5525.7425.3025.616750229.783.95
2017-06-1325.3925.4325.1825.405010329.543.92
2017-06-1225.7926.0525.4725.598434829.763.95
2017-06-0925.8026.1025.6025.716618829.903.97
2017-06-0825.5425.8925.2625.778084529.973.98
2017-06-0725.2025.6225.2025.467241129.613.93
2017-06-0625.5325.5325.2025.203918029.303.89
2017-06-0525.2425.5024.9825.486603329.633.93
2017-06-0224.8525.6324.7425.336576529.453.91
2017-06-0124.1424.8124.1024.777612928.803.82
2017-05-3124.3724.6124.0424.1617567828.093.73
2017-05-3024.7024.7324.2924.335640828.293.75
2017-05-290.000.000.0024.680N/AN/A
2017-05-2624.3824.7224.1824.686354828.703.81
2017-05-2524.7624.8724.1424.407538228.373.76
2017-05-2424.8825.0424.6324.775964228.803.82
2017-05-2325.0825.1524.8024.8510033328.903.83
2017-05-2225.0225.1224.8025.036165229.113.86
2017-05-1925.1325.2524.9825.066911429.143.87
2017-05-1825.2525.5924.9525.196118929.293.89
2017-05-1725.4825.5725.0425.3511158329.483.91
2017-05-1625.6725.8225.3825.5515832729.713.94
2017-05-1525.2825.7625.2325.6911813229.873.96
2017-05-1225.0025.2824.8625.169027229.263.88
2017-05-1124.7725.0824.7324.977448029.043.85
2017-05-1024.5624.9924.4724.887434628.933.84
2017-05-0924.4424.7824.2324.576914628.573.79
2017-05-0824.8824.9024.4624.505132528.493.78
2017-05-0524.8424.9724.5324.755290428.783.82
2017-05-0424.9525.1524.5624.7911047228.833.82
2017-05-0324.4225.1524.3125.0112300229.083.86
2017-05-0224.7624.9824.2124.359120323.413.78
2017-05-0124.0224.8423.8124.7511010223.803.84
2017-04-2824.1124.1423.7224.017441723.093.73
2017-04-2724.1724.3524.0424.146337923.213.75
2017-04-2624.4924.5924.1024.1412492823.213.75
2017-04-2524.4724.7224.3324.449707123.503.80
2017-04-2424.9324.9524.2024.487415023.543.80
2017-04-2124.7824.9324.6724.786762023.833.85
2017-04-2024.9624.9624.5824.816896223.863.85
2017-04-1925.2125.5124.7324.9112277228.973.84
2017-04-1824.9325.4924.6125.3315135629.453.91
2017-04-1725.0325.2024.9425.014528329.083.86
2017-04-140.000.000.0024.910N/AN/A
2017-04-1324.9324.9924.5824.918614128.973.84
Get more Data

NexPoint Residential Trust Stock Chart

View NXRT PE ratio, PS ratio stocks charts and compare with peers.
NXRT Chart
Note: Compare NexPoint Residential Trust stock price history with the index and industry peers.

NexPoint Residential Trust Historical Prices: Past 5 years

Max Stock Price 25.81 Jun 15,2017
Min Stock Price 10.81 Feb 10,2016
Avg Stock Price 17.66

NexPoint Residential Trust Historical PE ratio: Past 5 years

Max PE Ratio 47.88 Aug 03,2017
Min PE Ratio 20.6 Nov 11,2016
Avg PE Ratio 29.3

NexPoint Residential Trust Historical PS ratio: Past 5 years

Max PS Ratio 6.76 Jul 26,2016
Min PS Ratio 3.48 Mar 16,2017
Avg PS Ratio 4.77

NXRT Industry Peers

We provide NexPoint Residential Trust historical quotes along with PE ratio and PS ratio for doing NexPoint Residential Trust fundamental analysis. NexPoint Residential Trust stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. NXRT closed at 23.98 and traded with a volume of 55644 on the last trading day. Looking at NexPoint Residential Trust stock market history data, the P/S ratio was at a low of 3.48 on 16 Mar, 2017. .