Stockscreener 앱 받기
47.07
0.82%
-0.39
시간 외 거래:
47.07
Nexpoint Residential Trust Inc 주식 (NXRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $47.67 | $46.62 | $1.05 | 73,215.0 | -0.82% |
| 2024-11-27 | $48.31 | $47.44 | $0.87 | 76,038.0 | -0.59% |
| 2024-11-26 | $47.92 | $46.91 | $1.01 | 78,897.0 | +1.23% |
| 2024-11-25 | $47.90 | $46.67 | $1.23 | 130,458.0 | +1.46% |
| 2024-11-22 | $46.98 | $46.25 | $0.73 | 90,890.0 | +0.65% |
| 2024-11-21 | $46.31 | $45.78 | $0.53 | 72,462.0 | +0.90% |
| 2024-11-20 | $46.41 | $45.38 | $1.03 | 93,497.0 | -0.76% |
| 2024-11-19 | $46.15 | $45.16 | $0.985 | 116,753.0 | +1.59% |
| 2024-11-18 | $45.96 | $45.14 | $0.8219 | 82,860.0 | -0.29% |
| 2024-11-15 | $45.55 | $44.65 | $0.8959 | 98,965.0 | +0.98% |
| 2024-11-14 | $46.09 | $45.07 | $1.02 | 75,611.0 | -2.00% |
| 2024-11-13 | $46.72 | $45.91 | $0.81 | 78,190.0 | +0.31% |
| 2024-11-12 | $46.91 | $45.75 | $1.16 | 126,933.0 | -1.42% |
| 2024-11-11 | $46.85 | $46.01 | $0.845 | 89,431.0 | +0.93% |
| 2024-11-08 | $46.38 | $44.76 | $1.62 | 99,565.0 | +3.57% |
| 2024-11-07 | $44.74 | $43.21 | $1.53 | 111,951.0 | +1.88% |
| 2024-11-06 | $44.91 | $42.99 | $1.92 | 233,314.0 | +3.24% |
| 2024-11-05 | $42.43 | $40.81 | $1.62 | 160,950.0 | +2.74% |
| 2024-11-04 | $41.63 | $40.70 | $0.93 | 171,336.0 | +1.05% |
| 2024-11-01 | $42.21 | $40.44 | $1.77 | 122,293.0 | -2.14% |
Nexpoint Residential Trust Inc 주식 (NXRT) 연도별 가격 이력
이 심층 분석에서는 Nexpoint Residential Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nexpoint Residential Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nexpoint Residential Trust Inc 주식 (NXRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.31 | $40.44 | $7.87 | 2,256,824.0 | +13.01% |
| 2024-10 | $45.40 | $41.44 | $3.96 | 2,434,222.0 | -5.36% |
| 2024-09 | $47.65 | $43.10 | $4.55 | 2,764,694.0 | -6.96% |
| 2024-08 | $48.37 | $41.71 | $6.66 | 1,995,627.0 | +8.26% |
| 2024-07 | $44.67 | $37.95 | $6.72 | 2,556,245.0 | +10.58% |
| 2024-06 | $39.72 | $36.50 | $3.22 | 3,095,406.0 | +7.74% |
| 2024-05 | $36.78 | $33.94 | $2.84 | 2,975,911.0 | +7.10% |
| 2024-04 | $34.57 | $30.21 | $4.36 | 2,858,213.0 | +6.37% |
| 2024-03 | $32.34 | $28.80 | $3.54 | 3,822,676.0 | +10.20% |
| 2024-02 | $32.05 | $28.20 | $3.85 | 3,564,294.0 | -4.39% |
| 2024-01 | $34.99 | $30.31 | $4.68 | 2,409,448.0 | -11.27% |
Nexpoint Residential Trust Inc 주식 (NXRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.39 | $30.49 | $5.90 | 3,946,548.0 | +13.07% |
| 2023-11 | $32.14 | $26.29 | $5.85 | 2,753,599.0 | +12.82% |
| 2023-10 | $32.32 | $26.21 | $6.11 | 2,648,050.0 | -16.13% |
| 2023-09 | $37.89 | $31.11 | $6.78 | 2,665,006.0 | -14.30% |
| 2023-08 | $41.47 | $35.42 | $6.05 | 2,735,632.0 | -9.65% |
| 2023-07 | $49.87 | $40.42 | $9.45 | 1,894,017.0 | -8.62% |
| 2023-06 | $47.07 | $40.38 | $6.69 | 2,934,905.0 | +10.82% |
| 2023-05 | $43.21 | $39.78 | $3.43 | 1,904,203.0 | -4.40% |
| 2023-04 | $44.84 | $41.01 | $3.83 | 1,985,035.0 | -1.69% |
| 2023-03 | $48.32 | $39.46 | $8.86 | 3,146,808.0 | -9.83% |
| 2023-02 | $52.83 | $48.12 | $4.71 | 2,457,037.0 | -4.10% |
| 2023-01 | $50.66 | $40.65 | $10.01 | 2,691,719.0 | +16.04% |
Nexpoint Residential Trust Inc 주식 (NXRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.94 | $42.25 | $7.69 | 2,654,406.0 | -9.50% |
| 2022-11 | $48.77 | $43.01 | $5.76 | 3,142,495.0 | +5.46% |
| 2022-10 | $48.04 | $38.67 | $9.37 | 3,646,645.0 | -1.32% |
| 2022-09 | $55.04 | $43.91 | $11.13 | 3,418,905.0 | -12.51% |
| 2022-08 | $66.47 | $52.16 | $14.31 | 3,656,144.0 | -20.62% |
| 2022-07 | $66.98 | $57.76 | $9.22 | 2,154,837.0 | +6.45% |
| 2022-06 | $76.08 | $57.49 | $18.59 | 3,983,499.0 | -14.93% |
| 2022-05 | $89.05 | $69.74 | $19.31 | 2,994,492.0 | -17.59% |
| 2022-04 | $95.04 | $83.95 | $11.09 | 2,175,304.0 | -1.27% |
| 2022-03 | $92.82 | $83.57 | $9.25 | 2,527,948.0 | +6.28% |
| 2022-02 | $87.90 | $76.03 | $11.87 | 2,154,606.0 | +7.15% |
| 2022-01 | $84.51 | $73.94 | $10.57 | 2,076,218.0 | -5.40% |
0.97%
자본화:
|
볼륨(24시간):