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 (%)
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%)
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.