NXRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	31.20	31.21	30.86	31.11	31.11	-0.06%	201,767
Aug 14, 2025	31.41	31.45	30.95	31.13	31.13	-1.80%	184,029
Aug 13, 2025	31.29	31.87	30.95	31.70	31.70	1.96%	124,049
Aug 12, 2025	30.76	31.28	30.56	31.09	31.09	1.01%	211,138
Aug 11, 2025	30.87	31.21	30.43	30.78	30.78	-0.77%	144,797
Aug 8, 2025	31.52	31.54	31.00	31.02	31.02	-1.34%	94,766
Aug 7, 2025	31.41	31.51	31.08	31.44	31.44	1.00%	128,904
Aug 6, 2025	31.61	31.67	31.10	31.13	31.13	-1.21%	119,210
Aug 5, 2025	30.43	31.51	30.27	31.51	31.51	3.14%	163,151
Aug 4, 2025	30.79	31.15	30.48	30.55	30.55	-0.75%	152,184
Aug 1, 2025	31.38	31.66	29.98	30.78	30.78	-1.28%	256,275
Jul 31, 2025	32.59	32.59	31.14	31.18	31.18	-5.52%	344,109
Jul 30, 2025	33.37	33.69	32.71	33.00	33.00	-1.35%	309,135
Jul 29, 2025	33.90	34.16	32.58	33.45	33.45	1.33%	286,687
Jul 28, 2025	33.90	33.90	33.01	33.01	33.01	-2.48%	205,077
Jul 25, 2025	34.03	34.03	33.38	33.85	33.85	0.12%	83,624
Jul 24, 2025	34.32	34.52	33.75	33.81	33.81	-2.23%	116,794
Jul 23, 2025	34.72	35.08	34.48	34.58	34.58	-0.40%	119,849
Jul 22, 2025	33.96	34.88	33.96	34.72	34.72	2.27%	144,687
Jul 21, 2025	34.26	34.44	33.58	33.95	33.95	-0.18%	170,560
Jul 18, 2025	34.35	34.59	33.86	34.01	34.01	-0.85%	191,661
Jul 17, 2025	34.26	34.75	34.18	34.30	34.30	-0.23%	127,593
Jul 16, 2025	33.89	34.38	33.72	34.38	34.38	1.90%	132,042
Jul 15, 2025	34.16	34.26	33.63	33.74	33.74	-1.49%	182,378
Jul 14, 2025	34.14	34.41	34.04	34.25	34.25	0.32%	79,969
Jul 11, 2025	33.73	34.37	33.73	34.14	34.14	0.15%	123,286
Jul 10, 2025	33.96	34.58	33.75	34.09	34.09	0.62%	121,580
Jul 9, 2025	33.90	34.35	33.65	33.88	33.88	0.36%	209,361
Jul 8, 2025	33.21	34.28	33.21	33.76	33.76	0.63%	167,706
Jul 7, 2025	33.93	34.32	33.39	33.55	33.55	-1.29%	194,551
Jul 3, 2025	33.75	34.16	33.56	33.99	33.99	0.71%	59,245
Jul 2, 2025	33.57	33.87	32.99	33.75	33.75	0.60%	162,253
Jul 1, 2025	33.15	34.15	32.97	33.55	33.55	0.69%	195,336
Jun 30, 2025	33.22	33.47	32.89	33.32	33.32	0.39%	160,064
Jun 27, 2025	33.34	33.94	33.06	33.19	33.19	0.09%	357,200
Jun 26, 2025	32.69	33.29	32.45	33.16	33.16	1.81%	183,072
Jun 25, 2025	33.50	33.57	32.56	32.57	32.57	-3.30%	196,133
Jun 24, 2025	34.20	34.27	33.64	33.68	33.68	-1.06%	113,806
Jun 23, 2025	33.54	34.10	33.19	34.04	34.04	1.49%	182,283
Jun 20, 2025	33.48	33.71	32.83	33.54	33.54	0.75%	355,178
Jun 18, 2025	33.14	33.55	33.12	33.29	33.29	0.33%	106,125
Jun 17, 2025	33.18	33.49	33.00	33.18	33.18	-0.24%	182,050
Jun 16, 2025	33.78	33.92	33.22	33.26	33.26	-1.95%	142,054
Jun 13, 2025	34.29	34.37	33.77	33.92	33.41	-2.44%	137,045
Jun 12, 2025	34.59	34.84	34.42	34.77	34.25	0.40%	105,693
Jun 11, 2025	34.78	35.22	34.41	34.63	34.11	-0.35%	121,764
Jun 10, 2025	34.79	35.21	34.64	34.75	34.23	0.49%	82,086
Jun 9, 2025	33.97	34.59	33.58	34.58	34.06	2.22%	174,819
Jun 6, 2025	33.78	33.99	33.43	33.83	33.32	1.20%	222,309
Jun 5, 2025	33.82	33.82	33.10	33.43	32.93	-1.36%	181,508