Dream Residential Real Estate Investment Trust (DRREF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | 12,700 |
| Jun 05, 2024 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | 2,452 |
| Jun 04, 2024 | 6.50 | 6.50 | 6.35 | 6.39 | 6.39 | 11,098 |
| Jun 03, 2024 | 6.28 | 6.51 | 6.28 | 6.49 | 6.49 | 14,430 |
| May 31, 2024 | 6.25 | 6.49 | 6.25 | 6.45 | 6.45 | 14,000 |
| May 31, 2024 | 0.035 Dividend | |||||
| May 30, 2024 | 6.37 | 6.37 | 6.20 | 6.20 | 6.16 | 1,460 |
| May 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - |
| May 28, 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.46 | 18,036 |
| May 24, 2024 | 6.43 | 6.51 | 6.43 | 6.51 | 6.47 | 3,100 |
| May 23, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 16,200 |
| May 22, 2024 | 6.60 | 6.63 | 6.60 | 6.60 | 6.56 | 30,000 |
| May 21, 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.51 | 1,100 |
| May 20, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | - |
| May 17, 2024 | 6.65 | 6.74 | 6.64 | 6.64 | 6.60 | 3,060 |
| May 16, 2024 | 6.50 | 6.72 | 6.50 | 6.72 | 6.68 | 4,578 |
| May 15, 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.51 | 3,200 |
| May 14, 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.46 | 1,589 |
| May 13, 2024 | 6.38 | 6.38 | 6.25 | 6.25 | 6.21 | 5,330 |
| May 10, 2024 | 6.36 | 6.50 | 6.36 | 6.38 | 6.34 | 5,404 |
| May 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - |
| May 08, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - |
| May 07, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 160 |
| May 06, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| May 03, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| May 02, 2024 | 6.50 | 6.53 | 6.22 | 6.53 | 6.49 | 10,788 |
| May 01, 2024 | 6.49 | 6.49 | 6.38 | 6.38 | 6.34 | 1,070 |
| Apr 30, 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.45 | 2,774 |
| Apr 29, 2024 | 6.67 | 6.73 | 6.45 | 6.50 | 6.46 | 7,274 |
| Apr 29, 2024 | 0.035 Dividend | |||||
| Apr 26, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.76 | - |
| Apr 25, 2024 | 6.44 | 6.83 | 6.44 | 6.83 | 6.76 | 1,100 |
| Apr 24, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.62 | - |
| Apr 23, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.62 | 500 |
| Apr 22, 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.48 | 1,375 |
| Apr 19, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 2,659 |
| Apr 18, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | - |
| Apr 17, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | 1,000 |
| Apr 16, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 200 |
| Apr 15, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.53 | 2,200 |
| Apr 12, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | - |
| Apr 11, 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.53 | 2,363 |
| Apr 10, 2024 | 6.70 | 6.85 | 6.70 | 6.80 | 6.73 | 3,000 |
| Apr 09, 2024 | 6.87 | 6.90 | 6.70 | 6.70 | 6.63 | 1,655 |
| Apr 08, 2024 | 6.83 | 6.91 | 6.74 | 6.74 | 6.67 | 3,380 |
| Apr 05, 2024 | 6.89 | 6.89 | 6.85 | 6.85 | 6.78 | 5,425 |
| Apr 04, 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.87 | 540 |
| Apr 03, 2024 | 6.72 | 7.00 | 6.72 | 7.00 | 6.92 | 4,700 |
| Apr 02, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 6.92 | 2,300 |
| Apr 01, 2024 | 6.98 | 7.07 | 6.95 | 7.00 | 6.92 | 1,250 |
| Mar 28, 2024 | 6.82 | 6.86 | 6.78 | 6.79 | 6.72 | 1,500 |
| Mar 27, 2024 | 6.99 | 7.07 | 6.99 | 7.07 | 6.99 | 1,400 |
| Mar 27, 2024 | 0.035 Dividend | |||||
| Mar 26, 2024 | 6.83 | 6.89 | 6.70 | 6.89 | 6.78 | 2,010 |
| Mar 25, 2024 | 6.52 | 6.84 | 6.52 | 6.84 | 6.73 | 4,100 |
| Mar 22, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.39 | 160 |
| Mar 21, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.38 | - |
| Mar 20, 2024 | 6.49 | 6.49 | 6.45 | 6.49 | 6.38 | 3,300 |
| Mar 19, 2024 | 6.48 | 6.50 | 6.36 | 6.50 | 6.40 | 2,904 |
| Mar 18, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | - |
| Mar 15, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | - |
| Mar 14, 2024 | 6.60 | 6.60 | 6.59 | 6.60 | 6.49 | 2,000 |
| Mar 13, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | - |
| Mar 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | - |
| Mar 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | 7,000 |
| Mar 08, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.47 | 2,100 |
| Mar 07, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.47 | 100 |
| Mar 06, 2024 | 6.55 | 6.68 | 6.51 | 6.68 | 6.57 | 3,050 |
| Mar 05, 2024 | 6.60 | 6.73 | 6.55 | 6.73 | 6.62 | 3,469 |
| Mar 04, 2024 | 6.64 | 6.64 | 6.59 | 6.59 | 6.49 | 2,576 |
| Mar 01, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 100 |
| Feb 29, 2024 | 6.65 | 6.67 | 6.53 | 6.67 | 6.56 | 1,400 |
| Feb 28, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | - |
| Feb 28, 2024 | 0.035 Dividend | |||||
| Feb 27, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.54 | 200 |
| Feb 26, 2024 | 6.80 | 6.88 | 6.68 | 6.68 | 6.54 | 2,453 |
| Feb 23, 2024 | 6.90 | 6.90 | 6.81 | 6.81 | 6.67 | 3,050 |
| Feb 22, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.53 | - |
| Feb 21, 2024 | 6.72 | 6.72 | 6.67 | 6.67 | 6.53 | 850 |
| Feb 20, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.54 | - |
| Feb 16, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.54 | 200 |
| Feb 15, 2024 | 6.65 | 6.80 | 6.58 | 6.80 | 6.66 | 1,200 |
| Feb 14, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - |
| Feb 13, 2024 | 6.76 | 6.80 | 6.74 | 6.75 | 6.61 | 7,976 |
| Feb 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | - |
| Feb 09, 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.66 | 3,304 |
| Feb 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 1,300 |
| Feb 07, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | - |
| Feb 06, 2024 | 7.02 | 7.05 | 7.00 | 7.05 | 6.90 | 14,524 |
| Feb 05, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.42 | - |
| Feb 02, 2024 | 6.80 | 6.80 | 6.56 | 6.56 | 6.42 | 1,000 |
| Feb 01, 2024 | 7.03 | 7.40 | 6.59 | 7.40 | 7.25 | 33,502 |
| Jan 31, 2024 | 7.35 | 7.35 | 6.81 | 7.00 | 6.85 | 11,100 |
| Jan 30, 2024 | 7.65 | 7.65 | 7.35 | 7.35 | 7.20 | 4,955 |
| Jan 30, 2024 | 0.035 Dividend | |||||
| Jan 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | 1,100 |
| Jan 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.97 | - |
| Jan 25, 2024 | 7.15 | 7.25 | 7.10 | 7.15 | 6.97 | 3,200 |
| Jan 24, 2024 | 6.80 | 6.80 | 6.76 | 6.76 | 6.59 | 3,800 |
| Jan 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.