Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Necessity Retail REIT Inc (NQ: RTL )

7.610 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.178 6.219 6.096 6.205 729,653 +0.00(+0.00%)
Oct 28, 2022 6.187 6.241 6.105 6.205 532,140 +0.04(+0.59%)
Oct 27, 2022 6.160 6.269 6.101 6.169 619,388 +0.05(+0.74%)
Oct 26, 2022 6.169 6.232 6.064 6.123 821,144 -0.01(-0.15%)
Oct 25, 2022 5.751 6.164 5.742 6.132 798,363 +0.33(+5.63%)
Oct 24, 2022 5.806 5.833 5.679 5.806 594,336 +0.09(+1.59%)
Oct 21, 2022 5.643 5.742 5.561 5.715 535,689 +0.13(+2.27%)
Oct 20, 2022 5.552 5.697 5.516 5.588 691,099 +0.03(+0.49%)
Oct 19, 2022 5.652 5.652 5.461 5.561 647,085 -0.05(-0.97%)
Oct 18, 2022 5.624 5.788 5.579 5.615 789,909 +0.11(+1.98%)
Oct 17, 2022 5.425 5.516 5.361 5.506 909,282 +0.24(+4.66%)
Oct 14, 2022 5.334 5.407 5.212 5.262 837,727 -0.02(-0.34%)
Oct 13, 2022 4.953 5.316 4.953 5.280 880,415 +0.16(+3.19%)
Oct 12, 2022 5.243 5.280 5.071 5.116 919,182 -0.13(-2.55%)
Oct 11, 2022 5.128 5.276 5.049 5.250 898,512 +0.11(+2.21%)
Oct 10, 2022 5.206 5.268 5.115 5.136 550,069 -0.06(-1.18%)
Oct 07, 2022 5.189 5.298 5.163 5.198 640,058 -0.02(-0.34%)
Oct 06, 2022 5.303 5.338 5.198 5.215 737,865 -0.12(-2.30%)
Oct 05, 2022 5.399 5.399 5.285 5.338 598,174 -0.13(-2.40%)
Oct 04, 2022 5.311 5.521 5.311 5.469 835,265 +0.22(+4.17%)
Oct 03, 2022 5.233 5.329 5.075 5.250 917,251 +0.10(+2.04%)
Sep 30, 2022 5.005 5.198 4.996 5.145 1,423,033 +0.17(+3.34%)
Sep 29, 2022 5.084 5.084 4.808 4.979 1,733,888 -0.18(-3.40%)
Sep 28, 2022 5.040 5.268 5.005 5.154 914,310 +0.08(+1.55%)
Sep 27, 2022 5.189 5.198 4.992 5.075 962,203 -0.11(-2.19%)
Sep 26, 2022 5.644 5.653 5.075 5.189 1,231,368 -0.55(-9.60%)
Sep 23, 2022 5.801 5.819 5.644 5.740 927,887 -0.11(-1.80%)
Sep 22, 2022 6.020 6.038 5.830 5.845 687,205 -0.15(-2.48%)
Sep 21, 2022 6.187 6.204 5.994 5.994 587,895 -0.14(-2.28%)
Sep 20, 2022 6.169 6.222 6.082 6.134 824,136 -0.13(-2.10%)
Sep 19, 2022 6.230 6.309 6.204 6.265 462,437 -0.03(-0.42%)
Sep 16, 2022 6.134 6.309 6.117 6.292 1,304,201 +0.13(+2.13%)
Sep 15, 2022 6.195 6.283 6.152 6.160 720,707 -0.05(-0.85%)
Sep 14, 2022 6.204 6.222 6.125 6.213 1,023,940 +0.06(+1.00%)
Sep 13, 2022 6.300 6.344 6.128 6.152 617,150 -0.27(-4.22%)
Sep 12, 2022 6.344 6.467 6.335 6.423 496,327 +0.13(+2.09%)
Sep 09, 2022 6.222 6.353 6.222 6.292 606,749 +0.06(+0.98%)
Sep 08, 2022 6.318 6.331 6.230 6.230 539,999 -0.14(-2.20%)
Sep 07, 2022 6.283 6.414 6.274 6.370 499,454 +0.06(+0.97%)
Sep 06, 2022 6.405 6.405 6.274 6.309 524,137 -0.06(-0.96%)
Sep 02, 2022 6.432 6.528 6.344 6.370 591,206 -0.05(-0.82%)
Sep 01, 2022 6.449 6.502 6.370 6.423 736,092 -0.11(-1.61%)
Aug 31, 2022 6.563 6.633 6.519 6.528 863,846 -0.06(-0.93%)
Aug 30, 2022 6.712 6.729 6.572 6.589 595,593 -0.12(-1.83%)
Aug 29, 2022 6.712 6.782 6.677 6.712 555,197 -0.02(-0.26%)
Aug 26, 2022 6.939 6.939 6.729 6.729 635,687 -0.17(-2.53%)
Aug 25, 2022 6.913 6.974 6.887 6.904 494,688 -0.01(-0.13%)
Aug 24, 2022 6.939 7.018 6.904 6.913 548,551 -0.04(-0.63%)
Aug 23, 2022 6.834 7.018 6.821 6.957 681,625 +0.12(+1.79%)
Aug 22, 2022 6.930 6.930 6.825 6.834 488,658 -0.14(-2.01%)
Aug 19, 2022 7.035 7.035 6.939 6.974 574,885 -0.13(-1.85%)
Aug 18, 2022 6.913 7.167 6.895 7.105 1,687,270 +0.19(+2.78%)
Aug 17, 2022 7.027 7.027 6.887 6.913 542,816 -0.12(-1.74%)
Aug 16, 2022 7.000 7.053 6.992 7.035 464,839 +0.02(+0.25%)
Aug 15, 2022 6.983 7.027 6.948 7.018 553,993 +0.01(+0.12%)
Aug 12, 2022 7.000 7.018 6.957 7.009 685,518 +0.01(+0.12%)
Aug 11, 2022 6.939 7.035 6.939 7.000 567,170 +0.06(+0.88%)
Aug 10, 2022 6.974 7.018 6.913 6.939 465,863 -0.01(-0.13%)
Aug 09, 2022 6.939 6.948 6.808 6.948 673,393 +0.05(+0.76%)
Aug 08, 2022 6.790 6.948 6.790 6.895 702,442 +0.11(+1.55%)
Aug 05, 2022 6.720 6.808 6.703 6.790 441,429 +0.07(+1.04%)
Aug 04, 2022 6.694 6.895 6.650 6.720 973,232 +0.13(+1.99%)
Aug 03, 2022 6.650 6.712 6.580 6.589 587,931 -0.05(-0.79%)
Aug 02, 2022 6.764 6.808 6.642 6.642 413,166 -0.12(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.