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 )

6.980 +0.250 (+3.71%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 7, 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 (%)
Jun 06, 2023 6.450 6.750 6.400 6.730 1,237,233 +0.21(+3.22%)
Jun 05, 2023 6.430 6.630 6.430 6.520 2,274,056 +0.08(+1.24%)
Jun 02, 2023 6.400 6.450 6.305 6.440 2,036,996 +0.15(+2.38%)
Jun 01, 2023 6.380 6.440 6.220 6.290 1,462,036 -0.10(-1.56%)
May 31, 2023 6.140 6.400 6.105 6.390 4,898,278 +0.23(+3.73%)
May 30, 2023 6.210 6.330 6.130 6.160 1,445,571 -0.03(-0.48%)
May 26, 2023 5.960 6.230 5.830 6.190 2,192,009 +0.25(+4.21%)
May 25, 2023 5.930 6.200 5.860 5.940 3,532,979 +0.01(+0.17%)
May 24, 2023 5.660 6.000 5.470 5.930 7,697,217 +1.05(+21.52%)
May 23, 2023 4.680 4.990 4.680 4.880 1,081,432 +0.19(+4.05%)
May 22, 2023 4.680 4.730 4.650 4.690 478,778 +0.00(+0.00%)
May 19, 2023 4.730 4.775 4.655 4.690 655,144 +0.06(+1.30%)
May 18, 2023 4.610 4.675 4.560 4.630 615,895 +0.01(+0.22%)
May 17, 2023 4.570 4.630 4.450 4.620 885,473 +0.13(+2.90%)
May 16, 2023 4.550 4.600 4.490 4.490 947,605 -0.11(-2.39%)
May 15, 2023 4.740 4.740 4.575 4.600 1,188,671 -0.15(-3.16%)
May 12, 2023 4.910 4.928 4.645 4.750 1,572,722 -0.16(-3.16%)
May 11, 2023 5.030 5.070 4.820 4.905 1,457,072 -0.17(-3.44%)
May 10, 2023 5.400 5.470 4.920 5.080 1,616,864 -0.34(-6.27%)
May 09, 2023 5.350 5.440 5.280 5.420 832,579 +0.03(+0.56%)
May 08, 2023 5.480 5.480 5.290 5.390 543,314 -0.08(-1.46%)
May 05, 2023 5.410 5.480 5.370 5.470 566,870 +0.16(+3.01%)
May 04, 2023 5.300 5.370 5.110 5.310 612,543 -0.02(-0.38%)
May 03, 2023 5.400 5.465 5.305 5.330 551,330 -0.02(-0.37%)
May 02, 2023 5.470 5.470 5.215 5.350 729,665 -0.14(-2.55%)
May 01, 2023 5.500 5.610 5.470 5.490 742,229 -0.02(-0.36%)
Apr 28, 2023 5.430 5.540 5.390 5.510 773,866 +0.08(+1.47%)
Apr 27, 2023 5.260 5.430 5.250 5.430 574,114 +0.18(+3.43%)
Apr 26, 2023 5.270 5.330 5.215 5.250 876,192 -0.07(-1.32%)
Apr 25, 2023 5.520 5.540 5.260 5.320 1,037,391 -0.26(-4.66%)
Apr 24, 2023 5.590 5.630 5.550 5.580 442,456 -0.02(-0.36%)
Apr 21, 2023 5.640 5.645 5.520 5.600 434,747 -0.01(-0.18%)
Apr 20, 2023 5.630 5.680 5.550 5.610 570,841 -0.08(-1.41%)
Apr 19, 2023 5.630 5.705 5.570 5.690 521,627 +0.00(+0.00%)
Apr 18, 2023 5.920 6.000 5.670 5.690 675,072 -0.22(-3.72%)
Apr 17, 2023 5.790 5.970 5.735 5.910 1,000,229 +0.18(+3.14%)
Apr 14, 2023 5.840 5.930 5.720 5.730 729,015 -0.10(-1.72%)
Apr 13, 2023 5.930 5.960 5.790 5.830 703,020 -0.11(-1.85%)
Apr 12, 2023 6.100 6.113 5.925 5.940 831,683 -0.10(-1.61%)
Apr 11, 2023 6.086 6.124 5.965 6.037 882,056 -0.04(-0.64%)
Apr 10, 2023 6.037 6.144 5.970 6.076 721,907 +0.04(+0.64%)
Apr 06, 2023 6.086 6.110 5.980 6.037 530,731 +0.02(+0.32%)
Apr 05, 2023 6.057 6.144 5.989 6.018 530,033 -0.05(-0.80%)
Apr 04, 2023 6.182 6.187 5.989 6.066 481,319 -0.07(-1.10%)
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.