NewRiver REIT plc (NRWRF)
OTCMKTS · Delayed Price · Currency is USD
1.020
0.00 (0.00%)
At close: Jun 24, 2026
NRWRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 200 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.74% | 200 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.52% | 801 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.15% | 166 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.24% | 2,949 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -8.00% | 5,328 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,358 |
| Jun 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.65% | 51,704 |
| May 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 18.78% | 2,973 |
| May 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.88% | 257 |
| Apr 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.92% | 148 |
| Feb 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 15.29% | 458 |
| Dec 10, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -37.45% | 2,862 |
| Dec 6, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.93% | 2,862 |
| Sep 23, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 78.71% | 3,383 |
| Jul 22, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -38.50% | 150 |
| Jan 19, 2024 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -3.84% | 1,909 |
| Nov 14, 2023 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.70% | 14,453 |
| Oct 11, 2023 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 20.31% | 339 |
| Aug 15, 2023 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.64% | 668 |
| Jul 28, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.44% | 1,345 |
| Jun 30, 2023 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 9.06% | 1,688 |
| Jun 5, 2023 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 31.29% | 1,039 |
| Apr 20, 2023 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -22.79% | 144 |
| Apr 17, 2023 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -19.77% | 536 |
| Mar 28, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.41% | 4,626 |
| Mar 17, 2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 12.04% | 21,772 |
| Dec 20, 2022 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -17.51% | 1,222 |
| Feb 11, 2021 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.50% | 123,506 |
| Jan 15, 2021 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.69% | 389 |
| Dec 29, 2020 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.83% | 1,306 |
| Nov 30, 2020 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.43% | 8,000 |
| Nov 10, 2020 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 14.94% | 5,000 |