Dream Residential Real Estate Investment Trust (DRREF)
OTCMKTS
· Delayed Price · Currency is USD
8.87
+0.02 (0.23%)
May 9, 2025, 3:28 PM EDT
DRREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.46 | 8.87 | 8.46 | 8.87 | 8.87 | 0.23% | 1,900 |
| May 8, 2025 | 8.85 | 8.85 | 8.50 | 8.85 | 8.85 | -2.75% | 24,598 |
| May 7, 2025 | 8.46 | 9.10 | 8.40 | 9.10 | 9.10 | 0.78% | 401 |
| May 6, 2025 | 9.02 | 9.03 | 9.02 | 9.03 | 9.03 | - | 10,200 |
| May 5, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 6.11% | 100 |
| May 2, 2025 | 8.61 | 8.91 | 8.51 | 8.51 | 8.51 | -1.16% | 11,080 |
| May 1, 2025 | 8.60 | 8.61 | 8.57 | 8.61 | 8.61 | - | 4,121 |
| Apr 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.50% | 1,000 |
| Apr 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - | 500 |
| Apr 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - | 1,216 |
| Apr 25, 2025 | 8.40 | 8.40 | 8.26 | 8.40 | 8.37 | -1.41% | 5,225 |
| Apr 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | - | - |
| Apr 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | - | 700 |
| Apr 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | 0.35% | 217 |
| Apr 21, 2025 | 8.80 | 8.90 | 8.49 | 8.49 | 8.46 | -1.85% | 1,173 |
| Apr 17, 2025 | 8.72 | 8.75 | 8.65 | 8.65 | 8.62 | 2.85% | 5,885 |
| Apr 16, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.38 | -0.47% | 1,511 |
| Apr 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 3.05% | 390 |
| Apr 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - | - |
| Apr 11, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.17 | 2.37% | 1,025 |
| Apr 10, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | - | - |
| Apr 9, 2025 | 8.24 | 8.24 | 8.01 | 8.01 | 7.98 | -3.49% | 1,100 |
| Apr 8, 2025 | 8.37 | 8.37 | 8.30 | 8.30 | 8.27 | 0.36% | 14,800 |
| Apr 7, 2025 | 8.08 | 8.45 | 8.08 | 8.27 | 8.24 | -2.71% | 7,100 |
| Apr 4, 2025 | 8.60 | 8.65 | 8.39 | 8.50 | 8.47 | -2.19% | 18,875 |
| Apr 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | - | 1 |
| Apr 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | - | - |
| Apr 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | - | - |
| Mar 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | - | 1 |
| Mar 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | 0.46% | 100 |
| Mar 27, 2025 | 8.89 | 8.91 | 8.65 | 8.65 | 8.58 | -0.57% | 900 |
| Mar 26, 2025 | 8.99 | 9.21 | 8.70 | 8.70 | 8.63 | 0.58% | 2,650 |
| Mar 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -1.26% | 400 |
| Mar 24, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.69 | -3.20% | 781 |
| Mar 21, 2025 | 9.05 | 9.05 | 8.98 | 9.05 | 8.98 | 1.69% | 2,875 |
| Mar 20, 2025 | 9.00 | 9.00 | 8.65 | 8.90 | 8.83 | -4.09% | 1,150 |
| Mar 19, 2025 | 8.45 | 9.59 | 8.45 | 9.28 | 9.21 | 9.82% | 44,582 |
| Mar 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | - | - |
| Mar 17, 2025 | 8.39 | 8.45 | 8.39 | 8.45 | 8.38 | 0.72% | 1,351 |
| Mar 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.32 | - | 200 |
| Mar 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.32 | - | - |
| Mar 12, 2025 | 8.29 | 8.43 | 8.29 | 8.39 | 8.32 | 1.13% | 5,614 |
| Mar 11, 2025 | 8.00 | 8.30 | 7.88 | 8.30 | 8.23 | 1.92% | 5,359 |
| Mar 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | - | 201 |
| Mar 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | - | 10 |
| Mar 6, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | - | - |
| Mar 5, 2025 | 8.15 | 8.15 | 8.13 | 8.14 | 8.08 | 1.50% | 2,632 |
| Mar 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - | 300 |
| Mar 3, 2025 | 8.03 | 8.03 | 8.02 | 8.02 | 7.96 | -0.37% | 1,561 |
| Feb 28, 2025 | 8.08 | 8.14 | 8.03 | 8.05 | 7.99 | -1.11% | 15,236 |