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 (%)
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%)
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.