XNYS
Datos históricos de NexPoint Residential Trust, Inc.
NexPoint Residential Trust, Inc. · NXRT
$17.14
▼ -1.02 (-5.65%)
Última operación · 3/11/2026, 15:38:17 UTC
- Variación en el periodo
- −44.81%
- Máximo
- US$32.36
- 12 de noviembre de 2025
- Mínimo
- US$16.23
- 3 de noviembre de 2026
- Volumen medio diario
- 0.31 M
Del 4 de noviembre de 2025 al 3 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 3 nov 2026 | 16.33 | 17.50 | 16.23 | 17.08 | −5.35% | 221,997.768 |
| 2 nov 2026 | 18.25 | 18.36 | 17.75 | 18.04 | +0.06% | 371,103.526 |
| 30 oct 2026 | 18.58 | 18.65 | 17.98 | 18.03 | −1.58% | 229,236.396 |
| 29 oct 2026 | 18.16 | 18.35 | 17.75 | 18.32 | +2.75% | 421,146.698 |
| 28 oct 2026 | 18.67 | 18.67 | 17.62 | 17.83 | −2.94% | 475,535.458 |
| 27 oct 2026 | 18.68 | 18.71 | 18.25 | 18.37 | −1.66% | 418,125.792 |
| 26 oct 2026 | 18.68 | 18.96 | 18.53 | 18.68 | −0.43% | 280,654.99 |
| 23 oct 2026 | 19.06 | 19.11 | 18.59 | 18.76 | −1.73% | 312,680.489 |
| 22 oct 2026 | 18.13 | 19.15 | 18.10 | 19.09 | +5.53% | 431,780.386 |
| 21 oct 2026 | 18.59 | 18.74 | 18.07 | 18.09 | −2.22% | 274,545.617 |
| 20 oct 2026 | 18.08 | 18.61 | 17.96 | 18.50 | +3.12% | 327,544.754 |
| 19 oct 2026 | 18.29 | 18.37 | 17.67 | 17.94 | −2.34% | 415,885.393 |
| 16 oct 2026 | 18.68 | 18.79 | 18.28 | 18.37 | −1.08% | 316,983.871 |
| 15 oct 2026 | 18.63 | 18.86 | 18.30 | 18.57 | +1.53% | 499,345.472 |
| 14 oct 2026 | 19.14 | 19.24 | 18.22 | 18.29 | −5.09% | 413,344.881 |
| 13 oct 2026 | 19.69 | 19.69 | 19.03 | 19.27 | −0.87% | 536,354.455 |
| 12 oct 2026 | 19.29 | 19.44 | 18.86 | 19.44 | +0.47% | 352,787.554 |
| 9 oct 2026 | 19.68 | 19.70 | 19.31 | 19.35 | −1.58% | 366,818.829 |
| 8 oct 2026 | 19.40 | 19.79 | 19.36 | 19.66 | +0.82% | 585,007.946 |
| 7 oct 2026 | 20.18 | 20.18 | 19.06 | 19.50 | −3.37% | 934,424.633 |
| 6 oct 2026 | 18.89 | 20.22 | 18.66 | 20.18 | +8.44% | 962,004.905 |
| 5 oct 2026 | 18.59 | 18.76 | 18.14 | 18.61 | −0.32% | 781,670.617 |
| 2 oct 2026 | 19.08 | 19.12 | 18.62 | 18.67 | −1.01% | 678,212.309 |
| 1 oct 2026 | 19.48 | 19.67 | 18.52 | 18.86 | −3.33% | 1.26 M |
| 30 sep 2026 | 19.28 | 19.77 | 18.76 | 19.51 | +1.25% | 864,287.457 |
| 29 sep 2026 | 19.84 | 19.95 | 19.09 | 19.27 | −2.87% | 1 M |
| 28 sep 2026 | 19.79 | 20.02 | 19.41 | 19.84 | +1.02% | 1.44 M |
| 25 sep 2026 | 20.20 | 20.46 | 19.62 | 19.64 | −2.68% | 1.18 M |
| 24 sep 2026 | 20.67 | 20.84 | 19.86 | 20.18 | −2.70% | 901,908.25 |
| 23 sep 2026 | 21.62 | 21.62 | 20.69 | 20.74 | −4.51% | 494,777.228 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.