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 (%)
Dec 30, 2022 5.343 5.461 5.316 5.379 683,381 -0.06(-1.17%)
Dec 29, 2022 5.407 5.511 5.398 5.443 541,748 +0.05(+1.01%)
Dec 28, 2022 5.479 5.552 5.352 5.389 572,227 -0.09(-1.66%)
Dec 27, 2022 5.588 5.597 5.448 5.479 529,119 -0.11(-1.95%)
Dec 23, 2022 5.398 5.588 5.378 5.588 431,435 +0.20(+3.70%)
Dec 22, 2022 5.316 5.389 5.252 5.389 785,393 +0.07(+1.37%)
Dec 21, 2022 5.334 5.425 5.279 5.316 1,274,296 +0.04(+0.69%)
Dec 20, 2022 5.361 5.384 5.275 5.280 799,425 -0.11(-2.02%)
Dec 19, 2022 5.497 5.561 5.384 5.389 1,021,141 -0.16(-2.94%)
Dec 16, 2022 5.733 5.761 5.434 5.552 2,058,505 -0.29(-4.97%)
Dec 15, 2022 5.888 5.978 5.815 5.842 783,878 -0.14(-2.28%)
Dec 14, 2022 5.978 6.123 5.924 5.978 785,190 +0.00(+0.00%)
Dec 13, 2022 6.132 6.205 5.942 5.978 2,296,228 -0.01(-0.15%)
Dec 12, 2022 5.878 6.005 5.878 5.987 859,093 -0.00(-0.08%)
Dec 09, 2022 6.042 6.087 5.987 5.992 461,044 -0.07(-1.12%)
Dec 08, 2022 6.114 6.255 6.042 6.060 712,699 -0.05(-0.89%)
Dec 07, 2022 6.042 6.191 6.033 6.114 719,726 +0.08(+1.35%)
Dec 06, 2022 6.033 6.105 5.987 6.033 441,678 -0.02(-0.30%)
Dec 05, 2022 6.169 6.169 6.019 6.051 796,358 -0.15(-2.34%)
Dec 02, 2022 6.060 6.232 6.042 6.196 561,941 +0.07(+1.19%)
Dec 01, 2022 6.123 6.205 6.083 6.123 848,817 +0.06(+1.05%)
Nov 30, 2022 5.969 6.083 5.833 6.060 757,741 +0.08(+1.37%)
Nov 29, 2022 5.933 5.996 5.869 5.978 433,894 +0.04(+0.61%)
Nov 28, 2022 5.933 6.024 5.897 5.942 464,168 -0.05(-0.76%)
Nov 25, 2022 5.969 6.024 5.951 5.987 197,690 +0.03(+0.46%)
Nov 23, 2022 5.969 5.987 5.869 5.960 416,421 -0.01(-0.15%)
Nov 22, 2022 5.933 6.005 5.915 5.969 553,049 +0.04(+0.61%)
Nov 21, 2022 5.915 5.969 5.865 5.933 584,600 +0.00(+0.00%)
Nov 18, 2022 5.860 6.010 5.761 5.933 927,486 +0.23(+3.97%)
Nov 17, 2022 5.615 5.715 5.579 5.706 845,139 +0.04(+0.64%)
Nov 16, 2022 5.724 5.761 5.661 5.670 764,771 -0.13(-2.19%)
Nov 15, 2022 5.906 5.915 5.733 5.797 923,574 -0.04(-0.62%)
Nov 14, 2022 5.897 5.960 5.824 5.833 1,016,527 -0.12(-1.98%)
Nov 11, 2022 5.987 6.042 5.888 5.951 797,964 -0.02(-0.30%)
Nov 10, 2022 5.824 6.078 5.806 5.969 926,329 +0.31(+5.45%)
Nov 09, 2022 5.806 5.946 5.629 5.661 1,057,718 -0.17(-2.95%)
Nov 08, 2022 6.033 6.069 5.815 5.833 966,622 -0.18(-3.02%)
Nov 07, 2022 5.987 6.060 5.888 6.015 1,030,498 -0.01(-0.15%)
Nov 04, 2022 5.869 6.060 5.844 6.024 606,092 +0.17(+2.95%)
Nov 03, 2022 6.078 6.123 5.597 5.851 910,299 -0.41(-6.52%)
Nov 02, 2022 6.241 6.259 827,447 -0.01(-0.14%)
Nov 01, 2022 6.250 6.318 6.187 6.269 516,141 +0.06(+1.02%)
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%)
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.