Dream Residential Real Estate Investment Trust (DRREF)
OTCMKTS
· Delayed Price · Currency is USD
9.19
+0.44 (5.03%)
Jun 5, 2025, 1:10 PM EDT
DRREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Jun 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.03% | 400 |
| Jun 4, 2025 | 9.01 | 9.01 | 8.75 | 8.75 | 8.75 | -2.78% | 1,620 |
| Jun 3, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | - | 5,600 |
| Jun 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 1,948 |
| May 30, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | - | 1,848 |
| May 29, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.32 | - | 200 |
| May 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | - | 100 |
| May 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 5.17% | 10,100 |
| May 23, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.86 | 1.60% | 100 |
| May 22, 2025 | 9.04 | 9.04 | 8.47 | 8.75 | 8.72 | -3.95% | 9,700 |
| May 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | - | 100 |
| May 20, 2025 | 8.76 | 9.16 | 8.76 | 9.11 | 9.08 | 3.52% | 2,400 |
| May 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - | 55 |
| May 16, 2025 | 8.76 | 9.05 | 8.76 | 8.80 | 8.77 | 0.57% | 2,200 |
| May 15, 2025 | 8.84 | 8.84 | 8.75 | 8.75 | 8.72 | -2.78% | 1,100 |
| May 14, 2025 | 8.85 | 9.13 | 8.85 | 9.00 | 8.97 | 1.69% | 11,500 |
| May 13, 2025 | 9.09 | 9.09 | 8.85 | 8.85 | 8.82 | -0.23% | 9,303 |
| May 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | - | 300 |
| May 9, 2025 | 8.46 | 8.87 | 8.46 | 8.87 | 8.84 | 0.23% | 1,900 |
| May 8, 2025 | 8.85 | 8.85 | 8.50 | 8.85 | 8.82 | -2.75% | 24,598 |
| May 7, 2025 | 8.46 | 9.10 | 8.40 | 9.10 | 9.07 | 0.78% | 401 |
| May 6, 2025 | 9.02 | 9.03 | 9.02 | 9.03 | 9.00 | - | 10,200 |
| May 5, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | 6.11% | 100 |
| May 2, 2025 | 8.61 | 8.91 | 8.51 | 8.51 | 8.48 | -1.16% | 11,080 |
| May 1, 2025 | 8.60 | 8.61 | 8.57 | 8.61 | 8.58 | - | 4,121 |
| Apr 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.58 | 2.50% | 1,000 |
| Apr 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | 500 |
| Apr 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | 1,216 |
| Apr 25, 2025 | 8.40 | 8.40 | 8.26 | 8.40 | 8.34 | -1.41% | 5,225 |
| Apr 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | - | - |
| Apr 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | - | 700 |
| Apr 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | 0.35% | 217 |
| Apr 21, 2025 | 8.80 | 8.90 | 8.49 | 8.49 | 8.42 | -1.85% | 1,173 |
| Apr 17, 2025 | 8.72 | 8.75 | 8.65 | 8.65 | 8.58 | 2.85% | 5,885 |
| Apr 16, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.35 | -0.47% | 1,511 |
| Apr 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | 3.05% | 390 |
| Apr 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - | - |
| Apr 11, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.14 | 2.37% | 1,025 |
| Apr 10, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | - | - |
| Apr 9, 2025 | 8.24 | 8.24 | 8.01 | 8.01 | 7.95 | -3.49% | 1,100 |
| Apr 8, 2025 | 8.37 | 8.37 | 8.30 | 8.30 | 8.24 | 0.36% | 14,800 |
| Apr 7, 2025 | 8.08 | 8.45 | 8.08 | 8.27 | 8.21 | -2.71% | 7,100 |
| Apr 4, 2025 | 8.60 | 8.65 | 8.39 | 8.50 | 8.43 | -2.19% | 18,875 |
| Apr 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - | 1 |
| Apr 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - | - |
| Apr 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - | - |
| Mar 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.62 | - | 1 |
| Mar 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.59 | 0.46% | 100 |
| Mar 27, 2025 | 8.89 | 8.91 | 8.65 | 8.65 | 8.55 | -0.57% | 900 |