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 (%)
Jun 30, 2022 6.147 6.275 6.109 6.190 590,242 -0.02(-0.27%)
Jun 29, 2022 6.173 6.330 6.164 6.207 536,576 -0.02(-0.27%)
Jun 28, 2022 6.207 6.445 6.207 6.224 669,701 -0.06(-0.95%)
Jun 27, 2022 6.275 6.360 6.215 6.283 594,785 +0.03(+0.54%)
Jun 24, 2022 6.130 6.343 6.122 6.249 2,067,872 +0.10(+1.66%)
Jun 23, 2022 5.977 6.177 5.977 6.147 874,770 +0.18(+2.99%)
Jun 22, 2022 5.900 6.092 5.900 5.968 747,344 +0.03(+0.57%)
Jun 21, 2022 5.960 6.105 5.875 5.934 798,650 +0.07(+1.16%)
Jun 17, 2022 5.824 5.960 5.739 5.866 2,732,731 +0.09(+1.62%)
Jun 16, 2022 5.824 5.896 5.730 5.773 972,620 -0.26(-4.37%)
Jun 15, 2022 5.875 6.156 5.866 6.037 947,971 +0.28(+4.87%)
Jun 14, 2022 5.968 5.994 5.662 5.756 941,596 -0.17(-2.87%)
Jun 13, 2022 6.164 6.190 5.892 5.926 1,040,711 -0.34(-5.43%)
Jun 10, 2022 6.300 6.343 6.168 6.266 612,068 -0.04(-0.67%)
Jun 09, 2022 6.428 6.453 6.292 6.309 609,588 -0.14(-2.24%)
Jun 08, 2022 6.445 6.470 6.351 6.453 709,560 -0.03(-0.39%)
Jun 07, 2022 6.317 6.487 6.300 6.479 649,012 +0.09(+1.46%)
Jun 06, 2022 6.402 6.445 6.334 6.385 869,918 -0.01(-0.13%)
Jun 03, 2022 6.504 6.504 6.343 6.394 718,152 -0.11(-1.70%)
Jun 02, 2022 6.504 6.547 6.411 6.504 819,264 -0.05(-0.78%)
Jun 01, 2022 6.793 6.793 6.453 6.555 908,230 -0.23(-3.38%)
May 31, 2022 6.717 6.802 6.653 6.785 1,289,628 +0.05(+0.76%)
May 27, 2022 6.666 6.768 6.657 6.734 408,524 +0.09(+1.41%)
May 26, 2022 6.751 6.785 6.640 6.640 662,384 -0.11(-1.64%)
May 25, 2022 6.657 6.785 6.556 6.751 784,370 +0.09(+1.40%)
May 24, 2022 6.351 6.670 6.343 6.657 696,643 +0.20(+3.03%)
May 23, 2022 6.487 6.585 6.428 6.462 628,635 +0.05(+0.80%)
May 20, 2022 6.496 6.538 6.292 6.411 673,540 -0.04(-0.66%)
May 19, 2022 6.470 6.572 6.411 6.453 949,547 -0.04(-0.65%)
May 18, 2022 6.581 6.776 6.474 6.496 1,129,233 -0.14(-2.05%)
May 17, 2022 6.275 6.632 6.215 6.632 1,219,851 +0.45(+7.29%)
May 16, 2022 6.122 6.241 6.058 6.181 710,504 +0.05(+0.83%)
May 13, 2022 6.002 6.164 5.956 6.130 859,380 +0.13(+2.12%)
May 12, 2022 5.968 6.011 5.849 6.002 871,039 +0.05(+0.86%)
May 11, 2022 5.943 6.096 5.909 5.951 886,152 +0.01(+0.14%)
May 10, 2022 6.053 6.130 5.866 5.943 1,206,898 -0.09(-1.41%)
May 09, 2022 6.139 6.168 6.002 6.028 661,894 -0.16(-2.61%)
May 06, 2022 6.232 6.300 6.079 6.190 670,850 -0.13(-2.02%)
May 05, 2022 6.428 6.513 6.232 6.317 707,220 -0.02(-0.27%)
May 04, 2022 6.300 6.395 6.224 6.334 812,214 +0.01(+0.13%)
May 03, 2022 6.198 6.394 6.185 6.326 631,310 +0.11(+1.78%)
May 02, 2022 6.334 6.462 6.134 6.215 901,021 -0.14(-2.14%)
Apr 29, 2022 6.598 6.626 6.334 6.351 1,052,945 -0.27(-4.11%)
Apr 28, 2022 6.521 6.657 6.436 6.623 545,487 +0.16(+2.50%)
Apr 27, 2022 6.530 6.593 6.448 6.462 1,093,298 -0.06(-0.91%)
Apr 26, 2022 6.666 6.691 6.500 6.521 907,247 -0.15(-2.29%)
Apr 25, 2022 6.615 6.691 6.525 6.674 754,926 -0.04(-0.63%)
Apr 22, 2022 6.861 6.861 6.708 6.717 506,402 -0.14(-2.11%)
Apr 21, 2022 6.844 6.929 6.787 6.861 773,786 +0.09(+1.38%)
Apr 20, 2022 6.768 6.844 6.759 6.768 551,742 +0.03(+0.38%)
Apr 19, 2022 6.708 6.793 6.700 6.742 695,520 +0.03(+0.38%)
Apr 18, 2022 6.640 6.751 6.606 6.717 774,700 +0.14(+2.07%)
Apr 14, 2022 6.674 6.725 6.555 6.581 1,283,867 -0.07(-1.02%)
Apr 13, 2022 6.555 6.661 6.530 6.649 638,331 +0.11(+1.69%)
Apr 12, 2022 6.581 6.640 6.479 6.538 892,953 -0.05(-0.77%)
Apr 11, 2022 6.598 6.695 6.572 6.589 772,252 -0.03(-0.39%)
Apr 08, 2022 6.623 6.674 6.513 6.615 743,197 +0.01(+0.16%)
Apr 07, 2022 6.736 6.736 6.501 6.604 1,903,988 -0.05(-0.75%)
Apr 06, 2022 6.654 6.703 6.571 6.654 1,166,905 +0.02(+0.25%)
Apr 05, 2022 6.703 6.778 6.612 6.637 1,077,885 -0.07(-1.11%)
Apr 04, 2022 6.703 6.753 6.579 6.712 1,021,053 +0.02(+0.37%)
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.