NewRiver REIT (NRR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NewRiver REIT

Date Open High Low Close* Volume
24/12/2020 84.90p 86.88p 83.40p 83.50p 708149
23/12/2020 80.70p 83.50p 79.50p 82.50p 442836
22/12/2020 76.50p 81.93p 76.19p 79.00p 871021
21/12/2020 85.00p 85.00p 72.56p 76.60p 2865937
18/12/2020 89.70p 91.40p 85.50p 85.50p 2149862
17/12/2020 86.80p 91.00p 85.50p 90.80p 945168
16/12/2020 83.40p 86.80p 82.20p 86.80p 1256485
15/12/2020 80.20p 83.60p 80.20p 82.00p 712405
14/12/2020 80.20p 83.81p 80.20p 81.70p 888002
11/12/2020 82.00p 84.10p 80.46p 81.60p 805766
10/12/2020 86.00p 86.00p 82.90p 83.90p 520546
09/12/2020 86.70p 87.90p 83.70p 85.80p 1422521
08/12/2020 83.00p 86.80p 83.00p 86.80p 699249
07/12/2020 86.60p 86.60p 81.50p 84.60p 927280
04/12/2020 86.60p 88.20p 84.70p 85.50p 920726
03/12/2020 79.90p 86.80p 77.10p 86.60p 1300917
02/12/2020 76.40p 80.80p 76.00p 78.70p 754034
01/12/2020 70.60p 76.90p 70.60p 76.40p 962875
30/11/2020 74.40p 75.06p 70.50p 70.50p 870426
27/11/2020 82.00p 82.40p 74.80p 75.40p 904993
26/11/2020 80.00p 83.70p 78.27p 80.00p 1852195
25/11/2020 79.70p 79.90p 74.53p 79.90p 1139661
24/11/2020 75.00p 79.65p 74.38p 76.70p 1336935
23/11/2020 72.10p 75.00p 72.10p 73.40p 587125
20/11/2020 71.10p 73.30p 71.10p 73.30p 366697
19/11/2020 72.00p 74.90p 71.30p 72.50p 403705
18/11/2020 73.50p 74.90p 72.07p 73.00p 700083
17/11/2020 73.00p 74.70p 71.40p 74.70p 673520
16/11/2020 68.00p 73.72p 68.00p 71.30p 2184143
13/11/2020 68.10p 70.80p 67.90p 68.00p 1004298
12/11/2020 73.10p 73.10p 68.20p 70.00p 697712
10/11/2020 69.90p 73.90p 66.30p 71.00p 2334596
09/11/2020 59.00p 69.50p 58.50p 69.00p 2209624
06/11/2020 60.40p 61.30p 58.10p 58.10p 528389
05/11/2020 61.40p 61.40p 59.30p 60.10p 394687
04/11/2020 60.60p 61.40p 59.70p 60.00p 362080
03/11/2020 59.10p 62.20p 59.10p 62.20p 294453
02/11/2020 62.40p 62.91p 58.10p 59.20p 1775416
30/10/2020 61.10p 63.50p 60.50p 63.50p 578299
29/10/2020 60.00p 61.60p 59.20p 61.60p 1856087
28/10/2020 61.90p 63.30p 59.60p 61.70p 2892221
27/10/2020 62.60p 63.70p 61.20p 62.50p 820520
26/10/2020 61.60p 63.80p 59.30p 63.00p 1573730
23/10/2020 57.00p 61.70p 57.00p 61.50p 2032551
22/10/2020 55.40p 58.70p 54.56p 58.70p 655796
21/10/2020 55.60p 56.40p 54.00p 56.00p 453712
20/10/2020 53.00p 55.20p 52.00p 54.20p 333267
19/10/2020 56.00p 56.10p 53.50p 53.60p 281315
16/10/2020 55.40p 56.00p 53.13p 53.90p 559882
15/10/2020 54.00p 56.70p 53.90p 54.70p 1040832
14/10/2020 55.80p 56.50p 54.10p 56.00p 928421
13/10/2020 56.20p 58.00p 54.50p 55.00p 902747
12/10/2020 59.30p 60.00p 55.97p 56.30p 867880
09/10/2020 58.30p 61.20p 57.30p 58.90p 957095
08/10/2020 55.20p 58.40p 53.73p 58.00p 1177317
07/10/2020 56.50p 57.20p 54.32p 54.80p 657077
06/10/2020 53.70p 56.40p 52.90p 55.00p 961184
05/10/2020 51.10p 53.90p 51.10p 53.10p 915431
02/10/2020 50.90p 52.80p 49.47p 50.90p 1794857
01/10/2020 50.90p 51.11p 47.40p 50.60p 2367857
30/09/2020 47.00p 50.20p 46.00p 49.35p 1661464
29/09/2020 49.00p 50.00p 46.10p 46.70p 620895
28/09/2020 44.50p 48.95p 44.50p 48.95p 1089373
25/09/2020 46.15p 46.20p 43.28p 44.50p 1267766
24/09/2020 45.00p 47.00p 44.10p 45.60p 787266
23/09/2020 45.00p 46.95p 44.70p 45.00p 1277628
22/09/2020 46.00p 47.00p 44.60p 44.75p 573060
21/09/2020 47.00p 48.15p 42.70p 45.65p 2102167
18/09/2020 49.20p 50.90p 46.05p 46.05p 16663470
17/09/2020 50.50p 50.80p 48.45p 50.00p 1348868
16/09/2020 50.80p 51.50p 49.55p 50.50p 971837
15/09/2020 51.70p 53.70p 50.40p 51.00p 788791
14/09/2020 52.80p 53.90p 50.10p 51.00p 1298091
11/09/2020 55.00p 55.40p 50.70p 53.00p 939509
10/09/2020 52.50p 55.00p 51.70p 53.40p 841361
09/09/2020 57.00p 57.00p 52.40p 53.00p 1214024
08/09/2020 55.60p 57.80p 55.00p 55.10p 631598
07/09/2020 58.00p 58.02p 55.80p 56.30p 911650
04/09/2020 56.60p 58.30p 54.80p 56.10p 723837
03/09/2020 57.50p 59.50p 56.00p 56.20p 1407858
02/09/2020 58.00p 60.80p 58.00p 58.30p 775528
01/09/2020 60.50p 60.50p 57.80p 58.60p 1206353
31/08/2020 60.60p 61.30p 58.77p 59.50p 546263
28/08/2020 60.60p 61.30p 58.77p 59.50p 546263
27/08/2020 59.30p 60.80p 58.10p 59.10p 631873
26/08/2020 58.80p 59.70p 58.20p 59.30p 1176602
25/08/2020 61.40p 61.40p 58.10p 58.50p 945002
24/08/2020 62.80p 64.10p 58.80p 58.80p 2028974
21/08/2020 61.50p 65.00p 61.50p 63.00p 777835
20/08/2020 62.40p 64.00p 59.30p 63.00p 565840
19/08/2020 63.10p 63.10p 59.60p 59.60p 1035870
18/08/2020 65.00p 67.61p 62.80p 63.20p 1223086
17/08/2020 61.10p 65.80p 60.60p 65.80p 707877
14/08/2020 64.00p 66.53p 61.30p 61.80p 942643
13/08/2020 64.50p 66.50p 61.10p 61.10p 688008
12/08/2020 63.80p 65.90p 63.80p 64.60p 492115
11/08/2020 62.30p 65.50p 62.30p 64.50p 637666
10/08/2020 61.60p 64.80p 60.70p 64.40p 394238
07/08/2020 61.60p 63.70p 60.30p 62.20p 413721
06/08/2020 62.30p 64.90p 61.30p 62.20p 405229
05/08/2020 61.00p 64.60p 61.00p 64.00p 529572
04/08/2020 61.00p 64.70p 58.97p 64.30p 928848
03/08/2020 60.00p 63.90p 58.00p 60.10p 649249
31/07/2020 62.50p 64.00p 59.55p 61.10p 952028
30/07/2020 59.60p 62.40p 58.80p 60.40p 503883
29/07/2020 62.50p 62.50p 58.10p 61.70p 553864
28/07/2020 60.00p 61.00p 59.27p 60.00p 2359093
27/07/2020 61.70p 61.90p 59.50p 60.00p 1261090
24/07/2020 60.00p 62.80p 59.78p 60.00p 638806
23/07/2020 62.00p 62.30p 60.40p 61.00p 229457
22/07/2020 61.40p 63.50p 60.30p 61.50p 422869
21/07/2020 61.80p 62.40p 61.40p 61.50p 420019
20/07/2020 60.10p 62.75p 60.00p 61.20p 602520
17/07/2020 63.00p 63.50p 59.00p 61.70p 521339
16/07/2020 60.50p 61.90p 59.50p 60.00p 1071933
15/07/2020 64.00p 64.00p 60.00p 60.00p 750926
14/07/2020 63.00p 66.00p 61.20p 61.50p 652378
13/07/2020 60.40p 64.90p 59.70p 62.70p 1674650
10/07/2020 62.50p 63.40p 58.70p 60.00p 1820507
09/07/2020 63.00p 66.50p 61.40p 61.80p 1019508
08/07/2020 61.00p 66.00p 61.00p 63.70p 853697
07/07/2020 64.20p 65.80p 61.92p 62.10p 601048
06/07/2020 67.00p 71.75p 64.40p 64.40p 918085
03/07/2020 65.00p 67.00p 64.50p 67.00p 200445
02/07/2020 67.00p 67.94p 65.00p 65.60p 862738
01/07/2020 68.00p 68.00p 62.30p 65.60p 1147869
30/06/2020 65.20p 66.70p 62.80p 62.80p 1129362
29/06/2020 60.80p 66.60p 59.00p 66.10p 1865821
26/06/2020 65.50p 65.50p 59.30p 60.50p 3072010
25/06/2020 65.00p 65.80p 61.80p 64.70p 1497189
24/06/2020 66.80p 69.10p 65.00p 65.60p 2137730
23/06/2020 67.30p 69.80p 66.00p 68.00p 1197958
22/06/2020 66.00p 69.20p 66.00p 68.00p 972979
19/06/2020 68.20p 69.50p 66.02p 67.70p 2960785
18/06/2020 72.10p 74.37p 67.00p 69.30p 2221141
17/06/2020 72.60p 74.60p 70.10p 71.00p 1812852
16/06/2020 69.10p 72.60p 68.61p 72.00p 1129956
15/06/2020 69.50p 69.50p 64.65p 67.30p 1841395
12/06/2020 68.90p 71.40p 66.84p 67.10p 2661232
11/06/2020 75.00p 75.80p 68.00p 68.00p 3059715
10/06/2020 80.30p 81.00p 74.40p 76.20p 2559956
09/06/2020 80.30p 80.30p 75.30p 80.30p 3171436
08/06/2020 74.00p 80.50p 71.91p 79.60p 7016668
05/06/2020 70.00p 72.50p 67.99p 72.00p 6721950
04/06/2020 79.70p 81.60p 67.89p 68.60p 12860494
03/06/2020 67.80p 81.40p 64.92p 79.00p 6461904
02/06/2020 56.00p 65.80p 56.00p 63.10p 3964670
29/05/2020 54.10p 56.84p 52.40p 53.40p 7754971
27/05/2020 57.50p 58.18p 54.20p 55.20p 1524240
26/05/2020 54.40p 57.50p 53.60p 54.50p 1724855
22/05/2020 54.00p 56.10p 50.50p 51.80p 958559
21/05/2020 58.00p 58.00p 52.20p 52.70p 653430
20/05/2020 55.60p 57.90p 54.50p 55.30p 866989
19/05/2020 58.00p 58.00p 54.30p 56.30p 1164743
18/05/2020 52.00p 58.00p 52.00p 55.30p 1731891
15/05/2020 50.70p 57.30p 50.70p 54.30p 1865445
14/05/2020 52.00p 52.00p 47.55p 50.10p 1664717
13/05/2020 56.30p 58.10p 50.10p 51.10p 2853903
12/05/2020 66.00p 66.00p 58.00p 58.60p 754628
11/05/2020 60.20p 66.30p 59.68p 66.00p 912290
07/05/2020 63.00p 64.00p 60.00p 60.60p 706082
06/05/2020 62.00p 64.19p 60.00p 60.00p 851797
05/05/2020 65.70p 69.90p 62.20p 62.40p 574434
01/05/2020 65.00p 71.00p 65.00p 70.70p 1631253
30/04/2020 70.00p 71.67p 65.10p 67.10p 1128280
29/04/2020 64.20p 68.60p 63.63p 67.20p 1542087
28/04/2020 61.60p 64.70p 58.90p 62.40p 791744
27/04/2020 56.50p 61.32p 56.50p 59.60p 1381054
24/04/2020 58.60p 59.90p 57.00p 57.00p 594141
23/04/2020 58.10p 61.53p 57.04p 58.30p 673377
22/04/2020 58.20p 61.46p 56.10p 56.10p 1223449
21/04/2020 59.00p 61.85p 55.60p 58.30p 1122979
20/04/2020 62.00p 62.00p 58.80p 58.80p 1095882
17/04/2020 62.20p 64.49p 60.00p 61.10p 1404237
16/04/2020 59.30p 62.56p 58.43p 59.00p 1270943
15/04/2020 61.60p 63.00p 57.62p 58.20p 1476882
14/04/2020 69.00p 70.74p 61.40p 63.60p 1464822
09/04/2020 63.00p 69.91p 62.30p 69.20p 2583693
08/04/2020 62.50p 62.50p 58.54p 62.20p 2083159
07/04/2020 60.00p 62.22p 57.00p 61.70p 3899409
06/04/2020 56.70p 59.58p 53.19p 56.40p 1026327
03/04/2020 58.00p 59.14p 51.75p 54.00p 1329718
02/04/2020 55.00p 58.90p 54.00p 57.00p 909658
01/04/2020 59.70p 61.44p 55.00p 57.40p 1391199
31/03/2020 57.20p 62.00p 57.20p 59.70p 3446979
30/03/2020 58.00p 59.90p 49.39p 57.80p 2806638
27/03/2020 62.00p 62.00p 58.00p 60.00p 1662358
26/03/2020 64.30p 64.90p 60.00p 62.00p 1572429
25/03/2020 59.60p 68.50p 59.30p 62.00p 4902386
24/03/2020 61.00p 62.00p 57.60p 59.60p 2678599
23/03/2020 65.00p 66.79p 55.90p 55.90p 2220993
20/03/2020 73.00p 87.95p 69.50p 69.50p 10478130
19/03/2020 82.40p 82.40p 65.00p 71.00p 3268513
18/03/2020 96.00p 96.00p 71.70p 83.80p 2338088
17/03/2020 96.90p 98.30p 84.66p 97.70p 2889582
16/03/2020 123.40p 123.40p 82.90p 96.80p 3615973
13/03/2020 127.40p 139.60p 122.76p 125.40p 2215628
12/03/2020 143.60p 145.60p 122.60p 123.40p 2695295
11/03/2020 149.20p 151.60p 146.20p 149.20p 2082608
10/03/2020 143.20p 149.84p 142.00p 145.60p 2166559

*Close Price adjusted for both dividends and splits