NewRiver REIT plc (NRRL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:29PM BST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 75.05 | 75.15 | 75.15 | 75.15 | 75.15 | 63,073 |
| May 03, 2024 | 75.40 | 75.40 | 74.20 | 75.00 | 75.00 | 4,358 |
| May 02, 2024 | 75.20 | 75.20 | 74.70 | 74.70 | 74.70 | 3,361 |
| May 01, 2024 | 73.10 | 74.90 | 73.10 | 74.90 | 74.90 | 539 |
| Apr 30, 2024 | 74.40 | 74.50 | 74.20 | 74.50 | 74.50 | 3,172 |
| Apr 29, 2024 | 75.80 | 75.80 | 73.60 | 74.10 | 74.10 | 117,979 |
| Apr 26, 2024 | 75.80 | 75.80 | 75.60 | 75.70 | 75.70 | 843 |
| Apr 25, 2024 | 75.60 | 76.00 | 75.30 | 75.60 | 75.60 | 7,426 |
| Apr 24, 2024 | 75.15 | 75.30 | 75.15 | 75.30 | 75.30 | 350 |
| Apr 23, 2024 | 75.90 | 75.95 | 75.80 | 75.80 | 75.80 | 9,865 |
| Apr 22, 2024 | 74.30 | 76.05 | 74.30 | 76.05 | 76.05 | 22,734 |
| Apr 19, 2024 | 72.00 | 73.20 | 71.50 | 73.20 | 73.20 | 4,362 |
| Apr 18, 2024 | 71.80 | 73.00 | 71.20 | 72.45 | 72.45 | 32,802 |
| Apr 17, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Apr 16, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 235 |
| Apr 15, 2024 | 75.70 | 75.70 | 74.00 | 74.70 | 74.70 | 3,358 |
| Apr 12, 2024 | 74.10 | 74.50 | 74.00 | 74.00 | 74.00 | 4,732 |
| Apr 11, 2024 | 75.00 | 75.00 | 74.10 | 74.10 | 74.10 | 3,542 |
| Apr 10, 2024 | 74.70 | 75.00 | 73.50 | 74.30 | 74.30 | 12,358 |
| Apr 09, 2024 | 76.50 | 76.50 | 75.50 | 76.00 | 76.00 | 9,643 |
| Apr 08, 2024 | 76.50 | 77.90 | 76.50 | 77.80 | 77.80 | 1,780 |
| Apr 05, 2024 | 76.20 | 76.80 | 76.00 | 76.00 | 76.00 | 688 |
| Apr 04, 2024 | 77.00 | 77.60 | 76.00 | 76.90 | 76.90 | 5,685 |
| Apr 03, 2024 | 77.60 | 78.30 | 76.20 | 76.20 | 76.20 | 5,870 |
| Apr 02, 2024 | 79.60 | 79.60 | 78.50 | 78.50 | 78.50 | 15,663 |
| Mar 28, 2024 | 77.60 | 79.30 | 77.60 | 79.30 | 79.30 | 9,835 |
| Mar 27, 2024 | 76.80 | 77.90 | 76.80 | 77.75 | 77.75 | 3,394 |
| Mar 26, 2024 | 76.40 | 76.90 | 76.40 | 76.60 | 76.60 | 6,964 |
| Mar 25, 2024 | 76.00 | 76.40 | 76.00 | 76.30 | 76.30 | 15,873 |
| Mar 22, 2024 | 76.30 | 76.70 | 76.10 | 76.30 | 76.30 | 4,247 |
| Mar 21, 2024 | 75.00 | 75.70 | 74.90 | 75.70 | 75.70 | 9,921 |
| Mar 20, 2024 | 73.40 | 74.20 | 73.40 | 74.20 | 74.20 | 1,370 |
| Mar 19, 2024 | 73.30 | 73.40 | 73.30 | 73.40 | 73.40 | 639 |
| Mar 18, 2024 | 74.60 | 74.60 | 73.10 | 73.10 | 73.10 | 4,479 |
| Mar 15, 2024 | 76.30 | 76.30 | 74.35 | 74.90 | 74.90 | 7,201 |
| Mar 14, 2024 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | 11,457 |
| Mar 13, 2024 | 74.90 | 74.90 | 74.65 | 74.65 | 74.65 | 3,743 |
| Mar 12, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 3 |
| Mar 11, 2024 | 75.40 | 75.85 | 75.40 | 75.70 | 75.70 | 10,802 |
| Mar 08, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2,745 |
| Mar 07, 2024 | 76.00 | 76.20 | 75.80 | 76.00 | 76.00 | 6,838 |
| Mar 06, 2024 | 77.00 | 77.00 | 76.00 | 76.30 | 76.30 | 18,088 |
| Mar 05, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1,102 |
| Mar 04, 2024 | 74.80 | 75.50 | 74.70 | 75.50 | 75.50 | 48 |
| Mar 01, 2024 | 76.25 | 76.25 | 75.05 | 75.10 | 75.10 | 1,925 |
| Feb 29, 2024 | 74.65 | 74.90 | 74.65 | 74.90 | 74.90 | 2,017 |
| Feb 28, 2024 | 75.30 | 75.30 | 74.55 | 74.55 | 74.55 | 1,880 |
| Feb 27, 2024 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 70,051 |
| Feb 26, 2024 | 74.60 | 75.80 | 74.60 | 75.55 | 75.55 | 55,901 |
| Feb 23, 2024 | 75.80 | 76.10 | 75.30 | 75.60 | 75.60 | 5,807 |
| Feb 22, 2024 | 76.10 | 76.80 | 76.10 | 76.80 | 76.80 | 20,133 |
| Feb 21, 2024 | 77.15 | 77.30 | 77.10 | 77.30 | 77.30 | 10,297 |
| Feb 20, 2024 | 76.10 | 77.20 | 76.10 | 77.20 | 77.20 | 4,725 |
| Feb 19, 2024 | 75.50 | 75.80 | 75.20 | 75.80 | 75.80 | 9,634 |
| Feb 16, 2024 | 74.75 | 75.80 | 74.65 | 75.80 | 75.80 | 36,626 |
| Feb 15, 2024 | 75.30 | 75.70 | 75.30 | 75.70 | 75.70 | 2,485 |
| Feb 14, 2024 | 75.75 | 77.30 | 75.45 | 76.80 | 76.80 | 7,448 |
| Feb 13, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 794 |
| Feb 12, 2024 | 77.30 | 77.30 | 76.80 | 76.80 | 76.80 | 205 |
| Feb 09, 2024 | 76.80 | 77.30 | 76.60 | 77.30 | 77.30 | 25,676 |
| Feb 08, 2024 | 77.30 | 78.00 | 77.30 | 77.50 | 77.50 | 8,692 |
| Feb 07, 2024 | 78.00 | 78.20 | 77.80 | 77.80 | 77.80 | 11,107 |
| Feb 06, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 407 |
| Feb 05, 2024 | 78.10 | 78.10 | 77.80 | 78.00 | 78.00 | 2,285 |
| Feb 02, 2024 | 78.45 | 78.80 | 77.75 | 77.75 | 77.75 | 71,636 |
| Feb 01, 2024 | 77.20 | 78.25 | 77.20 | 77.70 | 77.70 | 6,447 |
| Jan 31, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 283,376 |
| Jan 30, 2024 | 79.10 | 79.50 | 79.00 | 79.00 | 79.00 | 8,010 |
| Jan 29, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 420 |
| Jan 26, 2024 | 78.70 | 78.80 | 78.40 | 78.80 | 78.80 | 251 |
| Jan 25, 2024 | 77.65 | 78.30 | 77.55 | 78.30 | 78.30 | 2,929 |
| Jan 24, 2024 | 77.85 | 78.55 | 77.85 | 78.35 | 78.35 | 16,913 |
| Jan 23, 2024 | 77.70 | 78.50 | 77.70 | 78.00 | 78.00 | 21,490 |
| Jan 22, 2024 | 77.35 | 77.60 | 77.30 | 77.60 | 77.60 | 14,346 |
| Jan 19, 2024 | 78.00 | 78.60 | 77.55 | 77.60 | 77.60 | 5,323 |
| Jan 18, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1 |
| Jan 17, 2024 | 77.10 | 78.10 | 77.10 | 77.85 | 77.85 | 12,080 |
| Jan 16, 2024 | 81.20 | 81.20 | 80.00 | 80.00 | 80.00 | 10,825 |
| Jan 15, 2024 | 81.30 | 81.30 | 80.90 | 81.00 | 81.00 | 2,412 |
| Jan 12, 2024 | 85.90 | 85.90 | 81.80 | 82.20 | 82.20 | 19,839 |
| Jan 11, 2024 | 83.40 | 83.50 | 82.70 | 82.70 | 82.70 | 6,258 |
| Jan 10, 2024 | 85.15 | 85.15 | 84.10 | 84.35 | 84.35 | 28,270 |
| Jan 09, 2024 | 83.85 | 84.30 | 83.85 | 84.30 | 84.30 | 995 |
| Jan 08, 2024 | 83.50 | 83.90 | 83.00 | 83.80 | 83.80 | 8,683 |
| Jan 05, 2024 | 83.20 | 83.20 | 82.70 | 82.70 | 82.70 | 313 |
| Jan 04, 2024 | 83.20 | 84.20 | 83.20 | 84.20 | 84.20 | 5,401 |
| Jan 03, 2024 | 83.80 | 83.80 | 83.60 | 83.70 | 83.70 | 269,798 |
| Jan 02, 2024 | 83.35 | 84.40 | 82.70 | 83.50 | 83.50 | 15,330 |
| Dec 29, 2023 | 83.00 | 83.00 | 81.60 | 82.40 | 82.40 | 6,151 |
| Dec 28, 2023 | 83.30 | 83.70 | 83.30 | 83.70 | 83.70 | 91 |
| Dec 27, 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1 |
| Dec 22, 2023 | 82.75 | 83.00 | 82.60 | 82.90 | 82.90 | 73,399 |
| Dec 21, 2023 | 80.80 | 81.20 | 80.30 | 81.00 | 81.00 | 61,069 |
| Dec 20, 2023 | 82.45 | 82.45 | 81.00 | 82.20 | 82.20 | 18,725 |
| Dec 19, 2023 | 81.25 | 82.30 | 81.25 | 81.40 | 81.40 | 15,583 |
| Dec 18, 2023 | 83.00 | 83.40 | 82.70 | 82.80 | 82.80 | 3,767 |
| Dec 15, 2023 | 83.50 | 84.60 | 82.70 | 83.10 | 83.10 | 19,790 |
| Dec 14, 2023 | 84.00 | 85.10 | 83.20 | 84.85 | 84.85 | 99,870 |
| Dec 13, 2023 | 80.40 | 81.70 | 80.40 | 80.85 | 80.85 | 41,121 |
| Dec 12, 2023 | 80.60 | 81.50 | 80.60 | 80.70 | 80.70 | 7,239 |
| *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.