Skip to main content

The Necessity Retail REIT Inc (NQ: RTL )

7.610 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.79(+34.14%)
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%)
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.