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 (%)
Sep 11, 2023 7.610 0 +0.08(+1.06%)
Sep 08, 2023 7.450 7.610 7.290 7.530 6,407,778 +0.12(+1.62%)
Sep 07, 2023 7.110 7.530 7.110 7.410 1,442,842 +0.27(+3.78%)
Sep 06, 2023 6.930 7.160 6.865 7.140 1,878,967 +0.19(+2.73%)
Sep 05, 2023 6.800 7.063 6.710 6.950 1,783,439 +0.14(+2.06%)
Sep 01, 2023 7.510 7.620 6.770 6.810 5,618,906 -0.69(-9.20%)
Aug 31, 2023 7.550 7.630 7.495 7.500 1,477,194 -0.04(-0.53%)
Aug 30, 2023 7.450 7.630 7.420 7.540 1,026,537 +0.11(+1.48%)
Aug 29, 2023 7.220 7.450 7.220 7.430 324,545 +0.21(+2.91%)
Aug 28, 2023 7.050 7.270 7.050 7.220 409,075 +0.18(+2.56%)
Aug 25, 2023 7.030 7.130 6.980 7.040 557,317 +0.02(+0.28%)
Aug 24, 2023 6.990 7.240 6.985 7.020 1,039,157 -0.01(-0.14%)
Aug 23, 2023 7.030 7.070 6.940 7.030 1,500,090 +0.02(+0.29%)
Aug 22, 2023 6.890 7.050 6.890 7.010 686,457 +0.12(+1.74%)
Aug 21, 2023 7.000 7.020 6.810 6.890 486,948 -0.12(-1.71%)
Aug 18, 2023 6.900 7.030 6.800 7.010 367,545 +0.07(+1.01%)
Aug 17, 2023 7.020 7.090 6.940 6.940 533,415 -0.07(-1.00%)
Aug 16, 2023 7.150 7.190 7.000 7.010 402,767 -0.10(-1.41%)
Aug 15, 2023 7.250 7.280 7.100 7.110 494,813 -0.22(-3.00%)
Aug 14, 2023 7.330 7.410 7.300 7.330 476,445 -0.06(-0.81%)
Aug 11, 2023 7.260 7.405 7.260 7.390 462,067 +0.07(+0.96%)
Aug 10, 2023 7.390 7.520 7.280 7.320 550,774 -0.03(-0.41%)
Aug 09, 2023 7.270 7.430 7.240 7.350 544,699 +0.01(+0.14%)
Aug 08, 2023 7.250 7.350 7.180 7.340 345,341 +0.01(+0.14%)
Aug 07, 2023 7.040 7.330 7.000 7.330 905,169 +0.29(+4.12%)
Aug 04, 2023 7.000 7.220 6.920 7.040 590,056 +0.03(+0.43%)
Aug 03, 2023 6.980 7.090 6.910 7.010 462,750 +0.01(+0.14%)
Aug 02, 2023 7.050 7.050 6.920 7.000 323,613 -0.05(-0.71%)
Aug 01, 2023 7.080 7.100 6.920 7.050 739,608 -0.05(-0.70%)
Jul 31, 2023 7.150 7.210 7.065 7.100 518,472 -0.06(-0.84%)
Jul 28, 2023 7.320 7.320 7.150 7.160 413,664 -0.09(-1.24%)
Jul 27, 2023 7.420 7.480 7.240 7.250 718,688 -0.17(-2.29%)
Jul 26, 2023 7.350 7.450 7.350 7.420 634,191 +0.08(+1.09%)
Jul 25, 2023 7.350 7.400 7.305 7.340 381,272 -0.06(-0.81%)
Jul 24, 2023 7.330 7.470 7.321 7.400 319,192 +0.06(+0.82%)
Jul 21, 2023 7.490 7.540 7.330 7.340 666,487 -0.11(-1.48%)
Jul 20, 2023 7.420 7.530 7.265 7.450 1,174,922 +0.00(+0.00%)
Jul 19, 2023 7.390 7.470 7.320 7.450 759,230 +0.13(+1.78%)
Jul 18, 2023 7.290 7.430 7.260 7.320 763,698 +0.05(+0.69%)
Jul 17, 2023 7.180 7.300 7.007 7.270 1,034,908 +0.09(+1.25%)
Jul 14, 2023 7.100 7.200 7.030 7.180 1,052,291 +0.04(+0.56%)
Jul 13, 2023 7.210 7.255 7.070 7.140 629,961 -0.06(-0.83%)
Jul 12, 2023 7.190 7.280 7.185 7.200 734,194 +0.06(+0.88%)
Jul 11, 2023 6.972 7.176 6.914 7.138 1,043,779 +0.20(+2.94%)
Jul 10, 2023 6.827 6.953 6.754 6.934 572,877 +0.10(+1.42%)
Jul 07, 2023 6.759 6.924 6.749 6.836 536,449 +0.09(+1.29%)
Jul 06, 2023 6.768 6.778 6.555 6.749 697,420 -0.11(-1.56%)
Jul 05, 2023 6.798 7.079 6.701 6.856 1,017,124 +0.06(+0.86%)
Jul 03, 2023 6.613 6.846 6.613 6.798 683,921 +0.23(+3.55%)
Jun 30, 2023 6.642 6.681 6.448 6.565 1,281,070 -0.01(-0.15%)
Jun 29, 2023 6.293 6.574 6.273 6.574 627,284 +0.24(+3.83%)
Jun 28, 2023 6.399 6.414 6.283 6.332 632,518 -0.09(-1.36%)
Jun 27, 2023 6.273 6.438 6.205 6.419 574,305 +0.16(+2.48%)
Jun 26, 2023 6.030 6.332 6.030 6.264 473,645 +0.19(+3.20%)
Jun 23, 2023 6.128 6.210 5.982 6.069 1,298,776 -0.16(-2.50%)
Jun 22, 2023 6.409 6.409 6.174 6.225 571,624 -0.18(-2.88%)
Jun 21, 2023 6.603 6.676 6.409 6.409 766,347 -0.25(-3.79%)
Jun 20, 2023 6.807 6.807 6.623 6.662 878,013 -0.17(-2.56%)
Jun 16, 2023 7.040 7.040 6.734 6.836 2,269,395 -0.18(-2.63%)
Jun 15, 2023 6.817 7.031 6.788 7.021 893,773 +0.17(+2.41%)
Jun 14, 2023 6.798 6.943 6.798 6.856 1,152,438 +0.08(+1.15%)
Jun 13, 2023 6.642 6.866 6.642 6.778 1,002,479 +0.10(+1.45%)
Jun 12, 2023 6.535 6.725 6.535 6.681 701,177 +0.10(+1.47%)
Jun 09, 2023 6.759 6.759 6.555 6.584 1,013,958 -0.18(-2.73%)
Jun 08, 2023 6.778 6.778 6.545 6.768 1,219,932 -0.04(-0.57%)
Jun 07, 2023 6.555 6.846 6.477 6.807 1,681,647 +0.27(+4.16%)
Jun 06, 2023 6.264 6.555 6.215 6.535 1,274,068 +0.20(+3.22%)
Jun 05, 2023 6.244 6.438 6.244 6.332 2,341,760 +0.08(+1.24%)
Jun 02, 2023 6.215 6.264 6.123 6.254 2,097,642 +0.15(+2.38%)
Jun 01, 2023 6.196 6.254 6.040 6.108 1,505,564 -0.10(-1.56%)
May 31, 2023 5.962 6.215 5.928 6.205 5,044,111 +0.22(+3.73%)
May 30, 2023 6.030 6.147 5.953 5.982 1,488,609 -0.03(-0.48%)
May 26, 2023 5.788 6.050 5.661 6.011 2,257,270 +0.24(+4.21%)
May 25, 2023 5.759 6.021 5.691 5.768 3,638,164 +0.01(+0.17%)
May 24, 2023 5.496 5.827 5.312 5.759 7,926,381 +1.02(+21.52%)
May 23, 2023 4.545 4.846 4.545 4.739 1,113,628 +0.18(+4.05%)
May 22, 2023 4.545 4.593 4.516 4.554 493,032 +0.00(+0.00%)
May 19, 2023 4.593 4.637 4.520 4.554 674,649 +0.06(+1.30%)
May 18, 2023 4.477 4.540 4.428 4.496 634,231 +0.01(+0.22%)
May 17, 2023 4.438 4.496 4.321 4.486 911,835 +0.13(+2.90%)
May 16, 2023 4.418 4.467 4.360 4.360 975,817 -0.11(-2.39%)
May 15, 2023 4.603 4.603 4.443 4.467 1,224,060 -0.15(-3.16%)
May 12, 2023 4.768 4.786 4.511 4.613 1,619,545 -0.15(-3.16%)
May 11, 2023 4.885 4.923 4.681 4.763 1,500,452 -0.17(-3.44%)
May 10, 2023 5.244 5.312 4.778 4.933 1,665,001 -0.33(-6.27%)
May 09, 2023 5.195 5.283 5.127 5.263 857,366 +0.03(+0.56%)
May 08, 2023 5.322 5.322 5.137 5.234 559,489 -0.08(-1.46%)
May 05, 2023 5.254 5.322 5.215 5.312 583,747 +0.16(+3.01%)
May 04, 2023 5.147 5.215 4.962 5.156 630,779 -0.02(-0.38%)
May 03, 2023 5.244 5.307 5.152 5.176 567,744 -0.02(-0.37%)
May 02, 2023 5.312 5.312 5.064 5.195 751,388 -0.14(-2.55%)
May 01, 2023 5.341 5.448 5.312 5.331 764,326 -0.02(-0.36%)
Apr 28, 2023 5.273 5.380 5.234 5.351 796,905 +0.08(+1.47%)
Apr 27, 2023 5.108 5.273 5.098 5.273 591,206 +0.17(+3.43%)
Apr 26, 2023 5.118 5.176 5.064 5.098 902,278 -0.07(-1.32%)
Apr 25, 2023 5.360 5.380 5.108 5.166 1,068,276 -0.25(-4.66%)
Apr 24, 2023 5.428 5.467 5.390 5.419 455,628 -0.02(-0.36%)
Apr 21, 2023 5.477 5.482 5.360 5.438 447,690 -0.01(-0.18%)
Apr 20, 2023 5.467 5.516 5.390 5.448 587,836 -0.08(-1.41%)
Apr 19, 2023 5.467 5.540 5.409 5.525 537,157 +0.00(+0.00%)
Apr 18, 2023 5.749 5.827 5.506 5.525 695,170 -0.21(-3.72%)
Apr 17, 2023 5.623 5.797 5.569 5.739 1,030,008 +0.17(+3.14%)
Apr 14, 2023 5.671 5.759 5.555 5.564 750,719 -0.10(-1.72%)
Apr 13, 2023 5.759 5.788 5.623 5.661 723,950 -0.11(-1.85%)
Apr 12, 2023 5.924 5.936 5.754 5.768 856,444 -0.09(-1.61%)
Apr 11, 2023 5.910 5.947 5.793 5.863 908,317 -0.04(-0.64%)
Apr 10, 2023 5.863 5.966 5.797 5.900 743,400 +0.04(+0.64%)
Apr 06, 2023 5.910 5.933 5.807 5.863 546,533 +0.02(+0.32%)
Apr 05, 2023 5.882 5.966 5.816 5.844 545,813 -0.05(-0.80%)
Apr 04, 2023 6.004 6.008 5.816 5.891 495,649 -0.07(-1.10%)
Apr 03, 2023 5.938 6.013 5.882 5.957 653,234 +0.07(+1.11%)
Mar 31, 2023 5.807 5.891 5.779 5.891 819,965 +0.15(+2.61%)
Mar 30, 2023 5.769 5.825 5.694 5.741 367,332 +0.04(+0.66%)
Mar 29, 2023 5.657 5.713 5.620 5.703 611,938 +0.10(+1.84%)
Mar 28, 2023 5.647 5.732 5.572 5.600 885,480 -0.08(-1.32%)
Mar 27, 2023 5.628 5.764 5.619 5.675 603,624 +0.06(+1.00%)
Mar 24, 2023 5.356 5.624 5.347 5.619 617,989 +0.23(+4.17%)
Mar 23, 2023 5.647 5.647 5.356 5.394 977,992 -0.10(-1.88%)
Mar 22, 2023 5.779 5.779 5.497 5.497 791,401 -0.33(-5.64%)
Mar 21, 2023 5.816 5.957 5.741 5.825 885,187 +0.08(+1.47%)
Mar 20, 2023 5.675 5.844 5.675 5.741 869,539 +0.10(+1.83%)
Mar 17, 2023 5.713 5.741 5.619 5.638 1,648,792 -0.16(-2.75%)
Mar 16, 2023 5.854 5.891 5.638 5.797 713,396 -0.12(-2.06%)
Mar 15, 2023 5.854 5.951 5.779 5.919 657,843 -0.09(-1.56%)
Mar 14, 2023 6.032 6.167 5.919 6.013 831,531 +0.17(+2.89%)
Mar 13, 2023 5.919 5.976 5.825 5.844 1,066,031 -0.14(-2.35%)
Mar 10, 2023 6.201 6.247 5.910 5.985 905,054 -0.24(-3.92%)
Mar 09, 2023 6.351 6.388 6.191 6.229 623,270 -0.14(-2.21%)
Mar 08, 2023 6.491 6.534 6.370 6.370 528,702 -0.13(-2.02%)
Mar 07, 2023 6.698 6.698 6.417 6.501 517,529 -0.19(-2.81%)
Mar 06, 2023 6.698 6.726 6.637 6.688 543,939 +0.05(+0.71%)
Mar 03, 2023 6.501 6.646 6.501 6.642 587,349 +0.15(+2.24%)
Mar 02, 2023 6.370 6.510 6.332 6.496 559,989 +0.04(+0.65%)
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.