Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dunham Real Estate Stock N DNREX

Full chart Compare
Set alert

Price alert · DNREX

All alert types
14.71 USD -0.01 (-0.07%)

Regular-session close

Day range unavailable

13.05 52-week range 15.57
YTD
+12.72%
1 year
+10.77%

DNREX price history

DNREX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202614.7214.7214.7214.72-0.07-0.47%
Nov 11, 202614.7914.7914.7914.79-0.04-0.27%
Nov 10, 202614.8314.8314.8314.83+0.03+0.20%
Nov 9, 202614.8014.8014.8014.80+0.22+1.51%
Nov 6, 202614.5814.5814.5814.58-0.01-0.07%
Nov 5, 202614.5914.5914.5914.59-0.13-0.88%
Nov 4, 202614.7214.7214.7214.72+0.36+2.51%
Nov 3, 202614.3614.3614.3614.36+0.08+0.56%
Nov 2, 202614.2814.2814.2814.28+0.13+0.92%
Oct 30, 202614.1514.1514.1514.15-0.03-0.21%
Oct 29, 202614.1814.1814.1814.18+0.26+1.87%
Oct 28, 202613.9213.9213.9213.92-0.08-0.57%
Oct 27, 202614.0014.0014.0014.00-0.13-0.92%
Oct 26, 202614.1314.1314.1314.13+0.07+0.50%
Oct 23, 202614.0614.0614.0614.060.000.00%
Oct 22, 202614.0614.0614.0614.06+0.09+0.64%
Oct 21, 202613.9713.9713.9713.97-0.09-0.64%
Oct 20, 202614.0614.0614.0614.06+0.25+1.81%
Oct 19, 202613.8113.8113.8113.81-0.14-1.00%
Oct 16, 202613.9513.9513.9513.950.000.00%
Oct 15, 202613.9513.9513.9513.95+0.11+0.79%
Oct 14, 202613.8413.8413.8413.84-0.12-0.86%
Oct 13, 202613.9613.9613.9613.96-0.01-0.07%
Oct 12, 202613.9713.9713.9713.97+0.12+0.87%
Oct 9, 202613.8513.8513.8513.85+0.10+0.73%
Oct 8, 202613.7513.7513.7513.75+0.04+0.29%
Oct 7, 202613.7113.7113.7113.71-0.20-1.44%
Oct 6, 202613.9113.9113.9113.91+0.09+0.65%
Oct 5, 202613.8213.8213.8213.82-0.06-0.43%
Oct 2, 202613.8813.8813.8813.88+0.05+0.36%
Oct 1, 202613.8313.8313.8313.83-0.11-0.79%
Sep 30, 202613.9413.9413.9413.94-0.13-0.92%
Sep 29, 202614.0714.0714.0714.07-0.02-0.14%
Sep 28, 202614.0914.0914.0914.09-0.05-0.35%
Sep 25, 202614.1414.1414.1414.14-0.04-0.28%
Sep 24, 202614.1814.1814.1814.18-0.02-0.14%
Sep 23, 202614.2014.2014.2014.20-0.16-1.11%
Sep 22, 202614.3614.3614.3614.360.000.00%
Sep 21, 202614.3614.3614.3614.36+0.10+0.70%
Sep 18, 202614.2614.2614.2614.26-0.14-0.97%
Sep 17, 202614.4014.4014.4014.40+0.07+0.49%
Sep 16, 202614.3314.3314.3314.33-0.10-0.69%
Sep 15, 202614.4314.4314.4314.43-0.04-0.28%
Sep 14, 202614.4714.4714.4714.47-0.06-0.41%
Sep 11, 202614.5314.5314.5314.53+0.05+0.35%
Sep 10, 202614.4814.4814.4814.48-0.08-0.55%
Sep 9, 202614.5614.5614.5614.56-0.18-1.22%
Sep 8, 202614.7414.7414.7414.74-0.01-0.07%
Sep 4, 202614.7514.7514.7514.75-0.07-0.47%
Sep 3, 202614.8214.8214.8214.82+0.09+0.61%
Sep 2, 202614.7314.7314.7314.73-0.09-0.61%
Sep 1, 202614.8214.8214.8214.82-0.02-0.13%
Aug 31, 202614.8414.8414.8414.84-0.08-0.54%
Aug 28, 202614.9214.9214.9214.92-0.15-1.00%
Aug 27, 202615.0715.0715.0715.07-0.15-0.99%
Aug 26, 202615.2215.2215.2215.22-0.05-0.33%
Aug 25, 202615.2715.2715.2715.27+0.07+0.46%
Aug 24, 202615.2015.2015.2015.20+0.06+0.40%
Aug 21, 202615.1415.1415.1415.14+0.01+0.07%
Aug 20, 202615.1315.1315.1315.13+0.03+0.20%
Aug 19, 202615.1015.1015.1015.10+0.07+0.47%
Aug 18, 202615.0315.0315.0315.03-0.07-0.46%
Aug 17, 202615.1015.1015.1015.10-0.10-0.66%
Aug 14, 202615.2015.2015.2015.20+0.03+0.20%
Aug 13, 202615.1715.1715.1715.17+0.14+0.93%

65 days, newest first. Daily bars as drawn on the DNREX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.