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 (%)
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 +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%)
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%)
Mar 01, 2023 6.463 6.529 6.351 6.454 948,487 +0.02(+0.29%)
Feb 28, 2023 6.482 6.557 6.426 6.435 1,030,181 -0.04(-0.58%)
Feb 27, 2023 6.426 6.529 6.407 6.473 733,658 +0.08(+1.17%)
Feb 24, 2023 6.426 6.491 6.351 6.398 954,940 -0.08(-1.30%)
Feb 23, 2023 6.454 6.688 6.276 6.482 1,611,189 +0.60(+10.21%)
Feb 22, 2023 5.957 6.013 5.839 5.882 899,273 -0.04(-0.63%)
Feb 21, 2023 6.191 6.215 5.854 5.919 767,406 -0.33(-5.26%)
Feb 17, 2023 6.313 6.313 6.173 6.248 463,674 +0.01(+0.15%)
Feb 16, 2023 6.182 6.302 6.154 6.238 374,631 -0.03(-0.45%)
Feb 15, 2023 6.182 6.280 6.144 6.266 556,719 +0.06(+0.91%)
Feb 14, 2023 6.304 6.313 6.201 6.210 356,126 -0.08(-1.19%)
Feb 13, 2023 6.154 6.332 6.154 6.285 448,820 +0.14(+2.29%)
Feb 10, 2023 6.013 6.182 6.004 6.144 471,369 +0.11(+1.87%)
Feb 09, 2023 6.144 6.156 5.979 6.032 476,117 -0.08(-1.38%)
Feb 08, 2023 6.182 6.219 6.107 6.116 501,194 -0.07(-1.06%)
Feb 07, 2023 6.219 6.266 6.144 6.182 657,221 -0.07(-1.05%)
Feb 06, 2023 6.379 6.379 6.140 6.248 769,997 -0.20(-3.06%)
Feb 03, 2023 6.538 6.538 6.346 6.445 882,682 -0.12(-1.86%)
Feb 02, 2023 6.510 6.613 6.491 6.566 626,898 +0.12(+1.89%)
Feb 01, 2023 6.379 6.491 6.313 6.445 750,330 +0.04(+0.59%)
Jan 31, 2023 6.248 6.416 6.219 6.407 546,493 +0.16(+2.55%)
Jan 30, 2023 6.257 6.294 6.219 6.248 409,120 -0.05(-0.75%)
Jan 27, 2023 6.238 6.323 6.224 6.294 517,607 +0.05(+0.75%)
Jan 26, 2023 6.154 6.248 6.126 6.248 409,880 +0.09(+1.52%)
Jan 25, 2023 6.135 6.172 6.079 6.154 363,369 -0.02(-0.30%)
Jan 24, 2023 6.182 6.219 6.144 6.173 442,337 -0.04(-0.60%)
Jan 23, 2023 6.191 6.276 6.154 6.210 529,597 +0.03(+0.46%)
Jan 20, 2023 6.154 6.182 6.013 6.182 775,306 +0.08(+1.23%)
Jan 19, 2023 6.088 6.135 5.985 6.107 710,249 +0.00(+0.00%)
Jan 18, 2023 6.144 6.238 6.022 6.107 876,718 +0.00(+0.00%)
Jan 17, 2023 5.966 6.116 5.919 6.107 1,279,000 +0.15(+2.52%)
Jan 13, 2023 5.863 5.966 5.816 5.957 515,407 +0.06(+0.95%)
Jan 12, 2023 5.835 5.947 5.718 5.900 1,126,290 +0.05(+0.84%)
Jan 11, 2023 5.751 5.851 5.746 5.851 974,973 +0.13(+2.22%)
Jan 10, 2023 5.652 5.779 5.652 5.724 891,337 +0.07(+1.28%)
Jan 09, 2023 5.624 5.706 5.615 5.652 780,071 +0.03(+0.48%)
Jan 06, 2023 5.543 5.661 5.534 5.624 720,390 +0.10(+1.81%)
Jan 05, 2023 5.615 5.615 5.497 5.525 709,455 -0.11(-1.93%)
Jan 04, 2023 5.416 5.679 5.416 5.633 1,286,916 +0.24(+4.37%)
Jan 03, 2023 5.470 5.597 5.334 5.398 864,375 +0.02(+0.34%)
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%)
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%)
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.