NexPoint Residential Trust Stock Price History, NXRT Historical Prices

Add to My Stocks
$27.56 $0.4 (1.47%) NXRT stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download NexPoint Residential Trust stock price history here. Daily open, high, low, and end of day closing price for the company, along with NexPoint Residential Trust price earnings ratio, and the price to sales ratio are available in this historical stock price data. The NexPoint Residential Trust stock price history chart shows that the stock price reached a high of $29.17 on Nov 14, 2017, and a low of $10.81 on Feb 10, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 27.13 27.65 27.1 27.56 179,709 8.83 4.07
2018-06-20 26.9 27.6 26.9 27.22 126,203 8.72 4.02
2018-06-19 26.97 27.22 26.77 26.8 60,925 8.59 3.95
2018-06-18 27 27.27 26.86 27.03 32,549 8.66 3.99
2018-06-15 27.14 27.42 26.92 27 99,675 8.65 3.98
2018-06-14 26.87 27.24 26.8 27.13 57,993 8.7 4
2018-06-13 27.89 27.97 26.83 26.96 63,546 8.64 3.98
2018-06-12 27.76 28.1 27.54 27.78 68,735 8.9 4.1
2018-06-11 27.93 28.06 27.56 27.71 70,963 8.88 4.09
2018-06-08 27.64 27.98 27.59 27.77 96,099 8.9 4.1
2018-06-07 27.42 27.89 27.37 27.65 57,443 8.86 4.08
2018-06-06 27.8 28.06 27.38 27.49 66,665 8.81 4.05
2018-06-05 28.64 28.64 27.69 27.84 73,802 8.92 4.11
2018-06-04 27.83 28.19 27.83 28.09 66,707 9 4.14
2018-06-01 27.87 28.07 27.78 27.83 58,444 8.92 4.11
2018-05-31 28.12 28.23 27.61 27.72 99,833 8.89 4.09
2018-05-30 27.94 28.43 27.67 28.11 61,453 9.01 4.15
2018-05-29 27.72 27.95 27.5 27.92 60,087 8.95 4.12
2018-05-25 27.53 27.95 27.39 27.84 41,955 8.92 4.11
2018-05-24 28.01 28.04 27.41 27.49 33,055 8.81 4.05
2018-05-23 27.15 28.08 27.15 28.04 55,208 8.99 4.14
2018-05-22 27.42 27.45 27.14 27.17 95,231 8.71 4.01
2018-05-21 27.18 27.62 27.09 27.42 42,208 8.79 4.04
2018-05-18 27.12 27.38 27.1 27.17 90,255 8.71 4.01
2018-05-17 26.77 27.03 26.6 27.01 43,056 8.66 3.98
2018-05-16 26.9 27.06 26.66 26.77 50,901 8.58 3.95
2018-05-15 27.17 27.21 26.68 26.79 62,686 8.59 3.95
2018-05-14 27.63 27.89 27.23 27.27 41,700 8.74 4.02
2018-05-11 28.19 28.39 27.57 27.58 65,233 8.84 4.07
2018-05-10 28.53 28.55 28.14 28.19 47,588 9.04 4.16
2018-05-09 28.15 28.55 28.01 28.47 54,139 9.13 4.2
2018-05-08 28.13 28.4 28.04 28.18 81,489 9.03 4.16
2018-05-07 27.72 28.34 27.62 28.26 68,211 9.06 4.17
2018-05-04 26.96 27.73 26.96 27.57 65,446 8.84 4.07
2018-05-03 27.05 27.26 26.94 26.99 86,946 8.65 3.98
2018-05-02 26.22 27.2 26.21 27.05 64,775 8.67 3.99
2018-05-01 26.51 26.63 25.4 26.24 101,176 10.58 3.83
2018-04-30 26.82 27.13 26.73 26.79 68,146 10.8 3.91
2018-04-27 26.46 26.99 26.4 26.87 45,720 10.84 3.92
2018-04-26 25.64 26.5 25.64 26.43 56,344 10.66 3.86
2018-04-25 25.52 25.67 25.2 25.57 66,907 10.31 3.73
2018-04-24 25.66 25.97 25.47 25.63 74,999 10.34 3.74
2018-04-23 25.9 26.01 25.56 25.65 51,709 10.34 3.75
2018-04-20 26.03 26.15 25.83 25.9 51,503 10.44 3.78
2018-04-19 26.47 26.55 26.04 26.1 51,150 10.52 3.81
2018-04-18 26.88 27.05 26.46 26.54 59,806 10.7 3.88
2018-04-17 26.52 26.99 26.38 26.87 56,513 10.84 3.92
2018-04-16 26.19 26.66 26.16 26.45 88,475 10.67 3.86
2018-04-13 26.07 26.35 25.91 26.09 71,691 10.52 3.81
2018-04-12 26.25 26.29 25.9 25.99 129,341 10.48 3.8
2018-04-11 25.69 26.26 25.69 26.14 95,336 10.54 3.82
2018-04-10 25.6 25.95 25.38 25.69 77,205 10.36 3.75
2018-04-09 25.57 25.75 25.38 25.5 72,429 10.28 3.72
2018-04-06 25.42 25.78 25.29 25.63 84,640 10.34 3.74
2018-04-05 25.6 25.64 25.29 25.53 66,454 10.29 3.73
2018-04-04 25.38 25.62 25.15 25.5 101,275 10.28 3.72
2018-04-03 25.22 25.69 24.79 25.59 113,112 10.32 3.74
2018-04-02 24.84 25.38 24.64 25.17 106,286 10.15 3.68
2018-03-30 0 0 0 24.84 0 - -
2018-03-29 24.74 25.14 24.71 24.84 73,622 10.02 3.63
2018-03-28 24.16 24.88 24.09 24.66 79,066 9.94 3.6
2018-03-27 24.11 24.39 23.75 24.09 96,228 9.71 3.52
2018-03-26 24.16 24.29 23.88 24.06 59,608 9.7 3.51
2018-03-23 24.46 24.5 23.85 23.88 116,236 9.63 3.49
2018-03-22 25.05 25.48 24.33 24.4 65,511 9.84 3.56
2018-03-21 25.31 25.55 24.98 25.28 85,588 10.19 3.69
2018-03-20 25.02 25.33 24.91 25.31 68,589 10.21 3.7
2018-03-19 24.94 25.09 24.59 25.01 56,289 10.09 3.65
2018-03-16 25.1 25.38 24.98 25.2 160,527 10.16 3.68
2018-03-15 25.75 25.75 25.08 25.13 63,185 10.13 3.67
2018-03-14 25.42 25.72 25.33 25.7 57,834 10.36 3.75
2018-03-13 25.34 25.43 25.1 25.4 47,216 10.24 3.71
2018-03-12 25.29 25.62 25.02 25.29 44,550 10.2 3.69
2018-03-09 24.78 25.33 24.41 25.29 59,017 10.2 3.69
2018-03-08 24.99 25 24.52 24.68 42,518 9.95 3.6
2018-03-07 24.52 24.98 24.46 24.96 45,470 10.07 3.64
2018-03-06 24.44 24.7 24.26 24.61 52,708 9.92 3.59
2018-03-05 24.41 24.65 24.34 24.42 67,328 9.85 3.57
2018-03-02 24.31 24.49 23.97 24.45 62,500 9.86 3.57
2018-03-01 24.02 24.67 23.89 24.42 87,064 9.85 3.57
2018-02-28 24.26 24.48 24 24.11 115,570 9.72 3.52
2018-02-27 24.24 24.4 24.03 24.12 101,837 9.73 3.52
2018-02-26 24.59 24.73 24.2 24.28 62,788 9.79 3.55
2018-02-23 23.89 24.42 23.58 24.4 58,422 9.84 3.56
2018-02-22 23.56 23.94 23.5 23.73 55,646 9.57 3.47
2018-02-21 23.67 24 23.38 23.41 75,568 9.44 3.42
2018-02-20 23.73 24.25 23.62 23.62 72,328 9.52 3.45
2018-02-19 0 0 0 23.83 0 - -
2018-02-16 23.51 24.01 23.51 23.83 66,046 9.61 3.48
Get more Data

NexPoint Residential Trust Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.17Nov 14,2017
Min Stock Price10.81Feb 10,2016
Avg Stock Price19.82

NexPoint Residential Trust Historical PE ratio: Past 5 years

Max PE Ratio48.41Oct 18,2017
Min PE Ratio8.58May 16,2018
Avg PE Ratio24.64

NexPoint Residential Trust Historical PS ratio: Past 5 years

Max PS Ratio6.76Jul 26,2016
Min PS Ratio3.42Feb 14,2018
Avg PS Ratio4.44

NXRT Industry Peers

We provide NexPoint Residential Trust share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NexPoint Residential Trust stock analysis. The price movement is easily depicted in the NexPoint Residential Trust stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. NXRT stock saw a high of $27.65, and a low of $27.1 on last trading day. The average P/S ratio was 4.44 as can be seen from NexPoint Residential Trust stock history.