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 (%)
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%)
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%)
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.