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 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%)
Sep 01, 2022 6.449 6.502 6.370 6.423 736,092 -0.11(-1.61%)
Aug 31, 2022 6.563 6.633 6.519 6.528 863,846 -0.06(-0.93%)
Aug 30, 2022 6.712 6.729 6.572 6.589 595,593 -0.12(-1.83%)
Aug 29, 2022 6.712 6.782 6.677 6.712 555,197 -0.02(-0.26%)
Aug 26, 2022 6.939 6.939 6.729 6.729 635,687 -0.17(-2.53%)
Aug 25, 2022 6.913 6.974 6.887 6.904 494,688 -0.01(-0.13%)
Aug 24, 2022 6.939 7.018 6.904 6.913 548,551 -0.04(-0.63%)
Aug 23, 2022 6.834 7.018 6.821 6.957 681,625 +0.12(+1.79%)
Aug 22, 2022 6.930 6.930 6.825 6.834 488,658 -0.14(-2.01%)
Aug 19, 2022 7.035 7.035 6.939 6.974 574,885 -0.13(-1.85%)
Aug 18, 2022 6.913 7.167 6.895 7.105 1,687,270 +0.19(+2.78%)
Aug 17, 2022 7.027 7.027 6.887 6.913 542,816 -0.12(-1.74%)
Aug 16, 2022 7.000 7.053 6.992 7.035 464,839 +0.02(+0.25%)
Aug 15, 2022 6.983 7.027 6.948 7.018 553,993 +0.01(+0.12%)
Aug 12, 2022 7.000 7.018 6.957 7.009 685,518 +0.01(+0.12%)
Aug 11, 2022 6.939 7.035 6.939 7.000 567,170 +0.06(+0.88%)
Aug 10, 2022 6.974 7.018 6.913 6.939 465,863 -0.01(-0.13%)
Aug 09, 2022 6.939 6.948 6.808 6.948 673,393 +0.05(+0.76%)
Aug 08, 2022 6.790 6.948 6.790 6.895 702,442 +0.11(+1.55%)
Aug 05, 2022 6.720 6.808 6.703 6.790 441,429 +0.07(+1.04%)
Aug 04, 2022 6.694 6.895 6.650 6.720 973,232 +0.13(+1.99%)
Aug 03, 2022 6.650 6.712 6.580 6.589 587,931 -0.05(-0.79%)
Aug 02, 2022 6.764 6.808 6.642 6.642 413,166 -0.12(-1.81%)
Aug 01, 2022 6.738 6.808 6.720 6.764 609,584 -0.05(-0.77%)
Jul 29, 2022 6.808 6.843 6.738 6.817 633,259 +0.01(+0.13%)
Jul 28, 2022 6.790 6.843 6.725 6.808 426,200 +0.04(+0.65%)
Jul 27, 2022 6.755 6.782 6.677 6.764 434,132 +0.03(+0.52%)
Jul 26, 2022 6.773 6.790 6.685 6.729 403,346 -0.03(-0.52%)
Jul 25, 2022 6.738 6.803 6.707 6.764 582,536 +0.08(+1.18%)
Jul 22, 2022 6.703 6.729 6.624 6.685 526,496 -0.01(-0.13%)
Jul 21, 2022 6.668 6.694 6.554 6.694 436,779 -0.04(-0.65%)
Jul 20, 2022 6.720 6.773 6.659 6.738 565,396 +0.00(+0.00%)
Jul 19, 2022 6.650 6.755 6.624 6.738 558,981 +0.13(+1.99%)
Jul 18, 2022 6.703 6.738 6.598 6.607 623,005 -0.10(-1.44%)
Jul 15, 2022 6.510 6.712 6.427 6.703 909,746 +0.34(+5.36%)
Jul 14, 2022 6.292 6.405 6.292 6.362 522,182 -0.04(-0.68%)
Jul 13, 2022 6.344 6.467 6.309 6.405 753,128 -0.02(-0.27%)
Jul 12, 2022 6.230 6.458 6.230 6.423 603,337 +0.16(+2.51%)
Jul 11, 2022 6.344 6.362 6.213 6.265 455,104 -0.04(-0.69%)
Jul 08, 2022 6.379 6.410 6.230 6.309 1,140,917 -0.06(-0.93%)
Jul 07, 2022 6.436 6.479 6.343 6.368 843,686 -0.01(-0.13%)
Jul 06, 2022 6.385 6.432 6.292 6.377 555,174 +0.01(+0.13%)
Jul 05, 2022 6.292 6.381 6.134 6.368 760,652 +0.03(+0.54%)
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.