NewRiver REIT (NRR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/04/2021 100.00p 103.31p 100.00p 101.00p 757471
09/04/2021 102.80p 102.80p 100.80p 101.20p 308935
08/04/2021 103.00p 104.00p 101.28p 101.60p 895561
07/04/2021 104.00p 107.60p 102.80p 103.40p 884528
06/04/2021 98.90p 105.77p 97.60p 104.00p 992967
02/04/2021 93.60p 98.90p 93.40p 98.80p 546433
01/04/2021 93.60p 98.90p 93.40p 98.80p 546433
31/03/2021 95.00p 95.50p 93.30p 93.80p 537777
30/03/2021 94.80p 96.70p 93.60p 93.90p 524184
29/03/2021 95.30p 96.57p 93.50p 93.70p 580309
26/03/2021 93.50p 98.10p 93.50p 95.90p 481726
25/03/2021 94.20p 97.30p 93.30p 95.20p 735238
24/03/2021 99.90p 99.90p 92.10p 97.60p 634865
23/03/2021 96.00p 100.40p 95.20p 96.30p 507446
22/03/2021 98.60p 103.80p 96.20p 96.70p 748742
19/03/2021 102.00p 103.40p 99.59p 99.70p 1449522
18/03/2021 104.00p 108.40p 103.40p 103.60p 668587
17/03/2021 107.00p 108.80p 104.20p 104.60p 872398
16/03/2021 98.20p 107.60p 98.00p 106.80p 1657966
15/03/2021 98.10p 101.00p 97.50p 98.20p 1044948
12/03/2021 97.70p 99.50p 94.10p 99.10p 1929734
11/03/2021 101.60p 102.60p 96.80p 97.00p 1410072
10/03/2021 103.40p 104.80p 101.00p 101.20p 586664
09/03/2021 105.00p 105.40p 101.80p 102.20p 1044170
08/03/2021 104.00p 105.00p 102.20p 102.80p 624165
05/03/2021 103.40p 105.00p 100.60p 102.00p 605849
04/03/2021 104.80p 104.80p 102.00p 102.20p 480390
03/03/2021 101.80p 104.27p 100.40p 103.20p 856787
02/03/2021 104.00p 109.20p 101.20p 102.00p 1619053
01/03/2021 98.10p 104.80p 98.10p 103.40p 1555280
26/02/2021 96.30p 100.20p 95.00p 98.00p 782965
25/02/2021 104.00p 104.00p 97.30p 97.30p 1091050
24/02/2021 102.20p 104.20p 99.00p 102.00p 1410823
23/02/2021 97.00p 105.90p 96.70p 104.00p 1614258
22/02/2021 87.50p 98.40p 86.60p 96.20p 1326509
19/02/2021 85.10p 88.70p 85.10p 87.50p 1312573
18/02/2021 86.00p 86.50p 84.30p 86.00p 609818
17/02/2021 83.60p 85.30p 82.60p 84.00p 551140
16/02/2021 83.00p 85.00p 81.30p 83.50p 1225900
15/02/2021 78.10p 83.00p 76.80p 83.00p 1169425
12/02/2021 79.10p 79.10p 76.14p 76.60p 386683
11/02/2021 79.30p 80.00p 77.00p 77.80p 394472
10/02/2021 79.00p 80.20p 78.90p 79.10p 507177
09/02/2021 80.20p 80.50p 79.30p 79.30p 975351
08/02/2021 79.20p 80.90p 79.10p 79.50p 1333793
05/02/2021 79.90p 80.60p 78.70p 79.30p 1058835
04/02/2021 80.10p 80.60p 78.20p 78.70p 523684
03/02/2021 79.30p 81.00p 78.37p 79.10p 898349
02/02/2021 79.30p 81.88p 78.40p 79.20p 1286908
01/02/2021 82.60p 83.00p 78.40p 79.20p 997815
29/01/2021 80.00p 83.00p 78.90p 82.80p 606812
28/01/2021 81.00p 81.00p 77.00p 80.00p 765781
27/01/2021 79.00p 82.80p 77.30p 80.20p 541472
26/01/2021 78.00p 79.60p 76.80p 78.00p 582251
25/01/2021 82.10p 83.70p 76.30p 77.00p 820431
22/01/2021 83.10p 84.20p 81.70p 82.60p 377113
21/01/2021 85.70p 87.60p 82.00p 82.00p 957758
20/01/2021 85.20p 88.00p 83.50p 84.80p 441290
19/01/2021 88.20p 90.00p 87.10p 87.40p 715179
18/01/2021 85.10p 89.10p 84.30p 88.20p 881091
15/01/2021 84.00p 86.00p 83.21p 85.10p 750877
14/01/2021 82.00p 84.00p 81.09p 84.00p 616319
13/01/2021 80.50p 84.50p 79.50p 83.40p 1123975
12/01/2021 79.70p 83.30p 78.60p 80.50p 252523
11/01/2021 84.50p 84.50p 78.10p 79.50p 778413
08/01/2021 82.50p 83.21p 79.90p 80.80p 509743
07/01/2021 79.80p 82.10p 78.01p 82.10p 396000
06/01/2021 79.00p 83.60p 78.80p 80.40p 785375
05/01/2021 78.60p 82.00p 78.48p 80.00p 781533
04/01/2021 84.50p 84.77p 78.80p 79.80p 1111904
31/12/2020 83.90p 84.70p 81.40p 84.60p 414627
30/12/2020 82.20p 84.00p 81.20p 82.00p 583809
29/12/2020 83.60p 86.50p 82.29p 83.10p 1049608
28/12/2020 84.90p 86.88p 83.40p 83.50p 708149
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

*Close Price adjusted for both dividends and splits