NexPoint Residential Trust Stock Price History, NXRT Historical Prices

Add to My Stocks
$24.4 $0.67 (2.82%) NXRT stock closing price Feb 23, 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
2018-02-23 23.89 24.42 23.58 24.4 58,422 9.8 3.56
2018-02-22 23.56 23.94 23.5 23.73 55,646 9.53 3.47
2018-02-21 23.67 24 23.38 23.41 75,568 9.4 3.42
2018-02-20 23.73 24.25 23.62 23.62 72,328 9.49 3.45
2018-02-16 23.51 24.01 23.51 23.83 65,929 8.86 3.54
2018-02-15 23.4 23.7 23.24 23.57 102,147 8.76 3.5
2018-02-14 24.05 24.05 23.04 23.4 155,887 8.7 3.48
2018-02-13 24.4 24.84 24.28 24.34 155,466 9.05 3.62
2018-02-12 24.7 24.7 23.21 24.46 121,614 9.09 3.63
2018-02-09 23.75 24.73 23.51 24.62 106,298 9.15 3.66
2018-02-08 24.3 24.66 23.55 23.6 85,603 8.77 3.51
2018-02-07 24.45 24.85 24.25 24.29 103,503 9.03 3.61
2018-02-06 24.17 24.7 23.7 24.5 122,090 9.11 3.64
2018-02-05 25.83 25.96 24.61 24.61 117,643 9.15 3.66
2018-02-02 25.8 26.19 25.35 25.9 70,668 9.63 3.85
2018-02-01 26.44 26.44 25.87 26.01 64,012 9.67 3.87
2018-01-31 26.51 26.6 26.17 26.51 71,068 9.86 3.94
2018-01-30 26.28 26.89 26.1 26.51 75,919 9.86 3.94
2018-01-29 26.6 26.6 26.32 26.4 54,235 9.81 3.92
2018-01-26 27.07 27.07 26.55 26.77 42,555 9.95 3.98
2018-01-25 27.31 27.34 26.9 27.05 69,238 10.06 4.02
2018-01-24 28.2 28.29 27.28 27.32 54,894 10.16 4.06
2018-01-23 27.48 28.06 27.43 27.95 51,417 10.39 4.15
2018-01-22 27.14 27.59 27.03 27.52 63,319 10.23 4.09
2018-01-19 26.39 27.01 26.31 26.96 79,144 10.02 4.01
2018-01-18 26.93 26.96 26.44 26.45 70,471 9.83 3.93
2018-01-17 26.89 27.17 26.65 26.92 83,677 10.01 4
2018-01-16 27.08 27.46 26.8 26.82 53,634 9.97 3.99
2018-01-10 27.55 27.55 27.16 27.39 75,249 10.18 4.07
2018-01-09 27.66 27.82 27.55 27.73 71,934 10.31 4.12
2018-01-08 27.57 27.78 27.22 27.72 64,387 10.31 4.12
2018-01-05 27 27.58 26.77 27.54 94,630 10.24 4.09
2018-01-04 27.52 27.58 27.01 27.03 65,662 10.05 4.02
2018-01-03 27.82 28.01 27.46 27.53 45,687 10.23 4.09
2018-01-02 28.04 28.23 27.45 27.87 110,176 10.36 4.14
2017-12-29 28.59 28.59 27.94 27.94 76,636 10.39 4.15
2017-12-28 28.34 28.64 28.34 28.47 56,782 10.58 4.23
2017-12-27 28.53 28.7 28.27 28.43 49,429 10.57 4.22
2017-12-26 28.2 28.65 28 28.39 71,038 10.55 4.22
2017-12-22 28.11 28.38 27.91 28.27 71,580 10.51 4.2
2017-12-21 27.99 28.39 27.94 28.23 82,526 10.49 4.2
2017-12-20 27.57 27.91 27.48 27.75 114,993 10.32 4.12
2017-12-19 28.96 29.12 27.36 27.49 79,692 10.22 4.09
2017-12-18 26.65 29.4 26.65 29.04 207,993 10.8 4.32
2017-12-15 26.74 26.95 26.43 26.62 846,250 9.9 3.96
2017-12-14 27.26 27.33 26.44 26.63 205,347 9.9 3.96
2017-12-13 27.64 27.9 27.26 27.49 149,845 10.22 4.09
2017-12-12 27.67 27.75 27.45 27.59 115,415 10.26 4.1
2017-12-11 27.79 28.02 27.4 27.54 141,747 10.24 4.09
2017-12-08 27.81 28.08 27.74 27.79 36,716 10.33 4.13
2017-12-07 28.46 28.46 27.65 27.8 48,760 10.34 4.13
2017-12-06 27.65 27.97 27.45 27.85 51,840 10.35 4.14
2017-12-05 27.85 28.11 27.62 27.66 66,685 10.28 4.11
2017-12-04 28.53 28.69 27.9 28.05 101,088 10.43 4.17
2017-12-01 28.22 28.49 27.71 28.37 115,613 10.55 4.22
2017-11-30 28.92 28.94 27.86 28.14 289,345 10.46 4.18
2017-11-29 28.92 29.12 28.66 28.79 67,561 10.7 4.28
2017-11-28 28.88 28.99 28.62 28.9 75,315 10.74 4.29
2017-11-27 28.83 29.28 28.76 28.77 79,609 10.7 4.28
2017-11-24 28.75 29.1 28.75 28.97 23,176 10.77 4.31
2017-11-23 0 0 0 28.75 0 - -
2017-11-22 28.77 28.99 28.72 28.75 46,101 10.69 4.27
2017-11-21 28.46 29.15 28.26 28.79 88,723 10.7 4.28
2017-11-20 28.35 28.43 27.99 28.22 77,104 10.49 4.19
2017-11-17 28.44 28.57 28.23 28.32 59,296 10.53 4.21
2017-11-16 28.8 29.06 28.52 28.57 83,030 10.62 4.25
2017-11-15 29.11 29.21 28.72 28.79 157,035 10.7 4.28
2017-11-14 27.24 29.21 27.24 29.17 241,580 10.84 4.33
2017-11-13 27.2 27.47 27.01 27.33 98,023 10.16 4.06
2017-11-10 27.03 27.45 26.99 27.13 98,912 10.09 4.03
2017-11-09 27.26 27.44 26.79 27.16 112,949 10.1 4.04
2017-11-08 26.76 27.42 26.76 27.29 98,071 10.15 4.06
2017-11-07 27.61 27.86 26.85 26.86 97,520 9.99 3.99
2017-11-06 26.7 27.82 26.7 27.59 122,670 10.26 4.1
2017-11-03 26.77 26.84 26.34 26.71 60,325 9.93 3.97
2017-11-02 25.24 26.88 25.24 26.74 134,393 9.94 3.97
2017-11-01 23.82 25.16 23.82 25.07 119,825 9.32 3.73
2017-10-31 23.56 23.87 23.16 23.75 101,514 46.57 3.62
2017-10-30 23.87 23.87 23.25 23.28 60,346 45.65 3.55
2017-10-27 23.6 23.95 23.5 23.82 42,088 46.71 3.63
2017-10-26 23.8 24 23.59 23.6 57,822 46.28 3.6
2017-10-25 23.4 23.62 23.29 23.42 68,818 45.92 3.57
2017-10-24 23.4 23.74 23.39 23.47 48,389 46.02 3.58
2017-10-23 23.83 23.83 23.47 23.5 44,736 46.08 3.59
2017-10-20 24.29 24.29 23.81 23.83 44,758 46.73 3.64
2017-10-19 24.61 24.73 24.15 24.18 50,129 47.41 3.69
2017-10-18 24.52 24.75 24.4 24.69 79,813 48.41 3.77
2017-10-17 24.45 24.67 24.38 24.56 79,405 48.16 3.75
2017-10-16 24.46 24.6 24.15 24.45 48,229 47.94 3.73
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 Price19.09

NexPoint Residential Trust Historical PE ratio: Past 5 years

Max PE Ratio48.41Oct 18,2017
Min PE Ratio8.7Feb 14,2018
Avg PE Ratio27.84

NexPoint Residential Trust Historical PS ratio: Past 5 years

Max PS Ratio6.76Jul 26,2016
Min PS Ratio3.42Feb 21,2018
Avg PS Ratio4.53

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 $24.42, and a low of $23.58 on last trading day. The average P/S ratio was 4.53 as can be seen from NexPoint Residential Trust stock history.