NXRT(NXRT)
NXRT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $19.40 | $19.66 | $19.36 | $19.55 | 122,496 |
| 10/7/2026 | $20.18 | $20.18 | $19.06 | $19.50 | 934,424 |
| 10/6/2026 | $18.89 | $20.22 | $18.66 | $20.18 | 962,004 |
| 10/5/2026 | $18.59 | $18.76 | $18.14 | $18.61 | 781,670 |
| 10/2/2026 | $19.08 | $19.12 | $18.62 | $18.67 | 678,212 |
| 10/1/2026 | $19.48 | $19.67 | $18.52 | $18.86 | 1.26M |
| 9/30/2026 | $19.28 | $19.77 | $18.76 | $19.51 | 864,300 |
| 9/29/2026 | $19.84 | $19.95 | $19.09 | $19.27 | 1.00M |
| 9/28/2026 | $19.79 | $20.02 | $19.41 | $19.84 | 1.44M |
| 9/25/2026 | $20.20 | $20.46 | $19.62 | $19.64 | 1.18M |
| 9/24/2026 | $20.67 | $20.84 | $19.86 | $20.18 | 901,908 |
| 9/23/2026 | $21.62 | $21.62 | $20.69 | $20.74 | 494,777 |
| 9/22/2026 | $21.50 | $21.85 | $21.32 | $21.72 | 632,900 |
| 9/21/2026 | $21.10 | $21.57 | $20.98 | $21.37 | 826,718 |
| 9/18/2026 | $21.10 | $21.27 | $20.66 | $21.04 | 4.31M |
| 9/17/2026 | $21.47 | $21.59 | $21.24 | $21.29 | 479,806 |
| 9/16/2026 | $22.14 | $22.31 | $21.21 | $21.34 | 628,721 |
| 9/15/2026 | $22.47 | $22.47 | $22.01 | $22.04 | 617,600 |
| 9/14/2026 | $22.86 | $22.96 | $22.27 | $22.87 | 625,414 |
| 9/11/2026 | $22.91 | $22.93 | $22.29 | $22.79 | 548,433 |
| 9/10/2026 | $22.93 | $23.17 | $22.25 | $22.60 | 656,300 |
| 9/9/2026 | $23.25 | $23.25 | $22.13 | $22.86 | 758,600 |
| 9/8/2026 | $23.53 | $23.57 | $23.13 | $23.29 | 871,300 |
| 9/4/2026 | $23.53 | $24.05 | $23.53 | $23.78 | 323,600 |
| 9/3/2026 | $24.40 | $24.40 | $23.67 | $23.70 | 493,600 |
| 9/2/2026 | $23.54 | $24.48 | $23.28 | $24.10 | 905,600 |
| 9/1/2026 | $23.61 | $23.91 | $23.37 | $23.39 | 430,939 |
| 8/31/2026 | $23.37 | $23.84 | $23.10 | $23.71 | 533,600 |
| 8/28/2026 | $23.58 | $23.88 | $23.48 | $23.55 | 327,300 |
| 8/27/2026 | $24.00 | $24.39 | $23.50 | $23.50 | 355,500 |
| 8/26/2026 | $24.35 | $24.41 | $24.06 | $24.21 | 246,443 |
| 8/25/2026 | $24.66 | $24.69 | $24.35 | $24.44 | 150,346 |
| 8/24/2026 | $24.54 | $25.05 | $24.36 | $24.70 | 233,200 |
| 8/21/2026 | $24.27 | $24.55 | $24.05 | $24.50 | 286,287 |
| 8/20/2026 | $23.84 | $24.49 | $23.80 | $24.19 | 384,600 |
| 8/19/2026 | $23.88 | $24.18 | $23.75 | $24.06 | 434,300 |
| 8/18/2026 | $24.17 | $24.17 | $23.47 | $23.48 | 248,432 |
| 8/17/2026 | $24.43 | $24.43 | $23.73 | $23.97 | 284,628 |
| 8/14/2026 | $24.82 | $25.07 | $24.49 | $24.50 | 206,300 |
| 8/13/2026 | $24.72 | $25.26 | $24.72 | $24.90 | 202,147 |
| 8/12/2026 | $24.65 | $24.86 | $24.28 | $24.71 | 225,800 |
| 8/11/2026 | $25.00 | $25.42 | $24.66 | $24.68 | 338,200 |
| 8/10/2026 | $25.40 | $25.65 | $24.97 | $25.09 | 412,500 |
| 8/7/2026 | $24.90 | $25.72 | $24.90 | $25.53 | 233,266 |
| 8/6/2026 | $24.83 | $25.03 | $24.63 | $24.93 | 233,213 |
| 8/5/2026 | $24.44 | $25.07 | $24.40 | $24.76 | 337,308 |
| 8/4/2026 | $25.89 | $26.35 | $24.12 | $24.43 | 575,900 |
| 8/3/2026 | $26.13 | $26.50 | $25.89 | $25.91 | 429,704 |
| 7/31/2026 | $26.43 | $26.55 | $26.00 | $26.11 | 312,500 |
| 7/30/2026 | $26.77 | $27.13 | $26.15 | $26.55 | 287,200 |
| 7/29/2026 | $26.64 | $27.22 | $26.64 | $27.02 | 180,874 |
| 7/28/2026 | $26.77 | $27.35 | $26.60 | $26.91 | 247,210 |
| 7/27/2026 | $26.29 | $26.74 | $26.12 | $26.31 | 352,000 |
| 7/24/2026 | $26.21 | $26.38 | $26.03 | $26.07 | 175,800 |
| 7/23/2026 | $25.95 | $26.38 | $25.84 | $25.92 | 203,900 |
| 7/22/2026 | $26.11 | $26.29 | $25.97 | $26.06 | 151,448 |
| 7/21/2026 | $26.09 | $26.27 | $25.95 | $26.14 | 226,300 |
| 7/20/2026 | $26.50 | $26.53 | $26.05 | $26.06 | 191,900 |
| 7/17/2026 | $27.46 | $27.90 | $26.48 | $26.59 | 219,200 |
| 7/16/2026 | $26.88 | $27.90 | $26.88 | $27.51 | 205,500 |
| 7/15/2026 | $27.38 | $27.68 | $26.87 | $26.87 | 150,930 |
| 7/14/2026 | $27.71 | $27.91 | $27.13 | $27.13 | 257,100 |
| 7/13/2026 | $27.49 | $27.89 | $27.22 | $27.75 | 191,520 |
| 7/10/2026 | $27.45 | $27.53 | $27.09 | $27.31 | 96,942 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
