Stockscreener 앱 받기
30.34
0.16%
0.03
Nexpoint Residential Trust Inc 주식 (NXRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $30.51 | $30.35 | $0.1645 | 15,697.0 | +0.03% |
| 2025-12-04 | $31.32 | $30.24 | $1.08 | 139,223.0 | -2.91% |
| 2025-12-03 | $31.70 | $30.84 | $0.86 | 124,943.0 | +0.00% |
| 2025-12-02 | $31.44 | $30.87 | $0.57 | 91,007.0 | +0.06% |
| 2025-12-01 | $31.98 | $31.12 | $0.86 | 175,386.0 | -1.73% |
| 2025-11-28 | $31.86 | $31.66 | $0.205 | 45,779.0 | +0.13% |
| 2025-11-26 | $32.36 | $31.77 | $0.59 | 144,271.0 | -0.72% |
| 2025-11-25 | $32.28 | $31.19 | $1.09 | 193,962.0 | +2.27% |
| 2025-11-24 | $31.60 | $30.93 | $0.67 | 121,358.0 | -1.11% |
| 2025-11-21 | $31.75 | $30.54 | $1.21 | 166,680.0 | +3.53% |
| 2025-11-20 | $31.23 | $30.54 | $0.69 | 116,328.0 | -0.23% |
| 2025-11-19 | $30.84 | $30.42 | $0.4204 | 118,901.0 | -0.55% |
| 2025-11-18 | $31.10 | $30.60 | $0.50 | 118,289.0 | -0.23% |
| 2025-11-17 | $31.41 | $30.71 | $0.695 | 126,118.0 | -2.19% |
| 2025-11-14 | $31.67 | $30.91 | $0.755 | 126,100.0 | +0.73% |
| 2025-11-13 | $31.65 | $31.00 | $0.65 | 122,869.0 | -0.41% |
| 2025-11-12 | $32.36 | $31.44 | $0.92 | 154,084.0 | -2.21% |
| 2025-11-11 | $32.18 | $31.06 | $1.12 | 113,084.0 | +2.58% |
| 2025-11-10 | $31.56 | $30.95 | $0.61 | 105,514.0 | -0.29% |
| 2025-11-07 | $31.50 | $30.62 | $0.8799 | 127,886.0 | +2.41% |
| 2025-11-06 | $31.36 | $30.65 | $0.715 | 113,483.0 | -1.92% |
| 2025-11-05 | $31.42 | $30.92 | $0.50 | 119,201.0 | +1.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.98 | $30.24 | $1.75 | 546,256.0 | -4.50% |
| 2025-11 | $32.36 | $30.07 | $2.29 | 2,400,299.0 | +3.72% |
| 2025-10 | $32.36 | $29.93 | $2.43 | 3,623,087.0 | -4.81% |
| 2025-09 | $34.87 | $31.49 | $3.38 | 3,749,017.0 | -6.64% |
| 2025-08 | $34.70 | $29.98 | $4.72 | 3,807,021.0 | +10.68% |
| 2025-07 | $34.88 | $31.14 | $3.74 | 3,651,938.0 | -6.42% |
| 2025-06 | $35.22 | $32.45 | $2.77 | 3,388,287.0 | -2.00% |
| 2025-05 | $38.93 | $33.09 | $5.84 | 2,733,298.0 | -8.80% |
| 2025-04 | $40.78 | $30.98 | $9.80 | 3,349,127.0 | -5.69% |
| 2025-03 | $43.13 | $37.54 | $5.59 | 3,058,430.0 | -7.10% |
| 2025-02 | $42.68 | $38.39 | $4.29 | 2,153,710.0 | +7.78% |
| 2025-01 | $41.87 | $37.24 | $4.63 | 1,920,491.0 | -5.44% |
Nexpoint Residential Trust Inc 주식 (NXRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.41 | $40.83 | $6.58 | 2,107,749.0 | -12.15% |
| 2024-11 | $48.31 | $40.44 | $7.87 | 2,183,609.0 | +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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):