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 (%)
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%)
Apr 01, 2022 6.587 6.699 6.554 6.687 655,779 +0.14(+2.15%)
Mar 31, 2022 6.571 6.645 6.513 6.546 998,713 -0.02(-0.38%)
Mar 30, 2022 6.612 6.629 6.530 6.571 573,907 -0.05(-0.75%)
Mar 29, 2022 6.463 6.621 6.426 6.621 1,033,272 +0.20(+3.09%)
Mar 28, 2022 6.372 6.422 6.306 6.422 676,234 +0.05(+0.78%)
Mar 25, 2022 6.265 6.381 6.240 6.372 625,511 +0.11(+1.72%)
Mar 24, 2022 6.273 6.314 6.190 6.265 640,786 -0.01(-0.13%)
Mar 23, 2022 6.256 6.339 6.219 6.273 838,523 -0.02(-0.39%)
Mar 22, 2022 6.273 6.397 6.273 6.298 801,948 +0.05(+0.79%)
Mar 21, 2022 6.323 6.347 6.207 6.248 811,866 -0.08(-1.31%)
Mar 18, 2022 6.331 6.372 6.256 6.331 2,843,224 +0.02(+0.26%)
Mar 17, 2022 6.256 6.347 6.207 6.314 693,407 +0.06(+0.93%)
Mar 16, 2022 6.240 6.298 6.124 6.256 898,837 +0.03(+0.53%)
Mar 15, 2022 6.232 6.322 6.174 6.223 927,104 +0.01(+0.13%)
Mar 14, 2022 6.141 6.240 6.099 6.215 1,077,891 +0.14(+2.32%)
Mar 11, 2022 6.174 6.240 6.050 6.074 572,280 -0.07(-1.21%)
Mar 10, 2022 6.124 6.248 6.050 6.149 658,683 -0.05(-0.80%)
Mar 09, 2022 6.207 6.339 6.174 6.199 1,161,954 +0.06(+0.94%)
Mar 08, 2022 6.099 6.223 6.033 6.141 1,033,129 +0.05(+0.82%)
Mar 07, 2022 6.149 6.240 6.091 6.091 1,059,489 -0.06(-0.94%)
Mar 04, 2022 6.091 6.157 5.983 6.149 1,255,894 +0.01(+0.13%)
Mar 03, 2022 5.967 6.157 5.934 6.141 889,405 +0.17(+2.77%)
Mar 02, 2022 5.876 6.008 5.735 5.975 1,137,999 +0.20(+3.44%)
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.