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%)
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%)
Nov 01, 2022 6.250 6.318 6.187 6.269 516,141 +0.06(+1.02%)
Oct 31, 2022 6.178 6.219 6.096 6.205 729,653 +0.00(+0.00%)
Oct 28, 2022 6.187 6.241 6.105 6.205 532,140 +0.04(+0.59%)
Oct 27, 2022 6.160 6.269 6.101 6.169 619,388 +0.05(+0.74%)
Oct 26, 2022 6.169 6.232 6.064 6.123 821,144 -0.01(-0.15%)
Oct 25, 2022 5.751 6.164 5.742 6.132 798,363 +0.33(+5.63%)
Oct 24, 2022 5.806 5.833 5.679 5.806 594,336 +0.09(+1.59%)
Oct 21, 2022 5.643 5.742 5.561 5.715 535,689 +0.13(+2.27%)
Oct 20, 2022 5.552 5.697 5.516 5.588 691,099 +0.03(+0.49%)
Oct 19, 2022 5.652 5.652 5.461 5.561 647,085 -0.05(-0.97%)
Oct 18, 2022 5.624 5.788 5.579 5.615 789,909 +0.11(+1.98%)
Oct 17, 2022 5.425 5.516 5.361 5.506 909,282 +0.24(+4.66%)
Oct 14, 2022 5.334 5.407 5.212 5.262 837,727 -0.02(-0.34%)
Oct 13, 2022 4.953 5.316 4.953 5.280 880,415 +0.16(+3.19%)
Oct 12, 2022 5.243 5.280 5.071 5.116 919,182 -0.13(-2.55%)
Oct 11, 2022 5.128 5.276 5.049 5.250 898,512 +0.11(+2.21%)
Oct 10, 2022 5.206 5.268 5.115 5.136 550,069 -0.06(-1.18%)
Oct 07, 2022 5.189 5.298 5.163 5.198 640,058 -0.02(-0.34%)
Oct 06, 2022 5.303 5.338 5.198 5.215 737,865 -0.12(-2.30%)
Oct 05, 2022 5.399 5.399 5.285 5.338 598,174 -0.13(-2.40%)
Oct 04, 2022 5.311 5.521 5.311 5.469 835,265 +0.22(+4.17%)
Oct 03, 2022 5.233 5.329 5.075 5.250 917,251 +0.10(+2.04%)
Sep 30, 2022 5.005 5.198 4.996 5.145 1,423,033 +0.17(+3.34%)
Sep 29, 2022 5.084 5.084 4.808 4.979 1,733,888 -0.18(-3.40%)
Sep 28, 2022 5.040 5.268 5.005 5.154 914,310 +0.08(+1.55%)
Sep 27, 2022 5.189 5.198 4.992 5.075 962,203 -0.11(-2.19%)
Sep 26, 2022 5.644 5.653 5.075 5.189 1,231,368 -0.55(-9.60%)
Sep 23, 2022 5.801 5.819 5.644 5.740 927,887 -0.11(-1.80%)
Sep 22, 2022 6.020 6.038 5.830 5.845 687,205 -0.15(-2.48%)
Sep 21, 2022 6.187 6.204 5.994 5.994 587,895 -0.14(-2.28%)
Sep 20, 2022 6.169 6.222 6.082 6.134 824,136 -0.13(-2.10%)
Sep 19, 2022 6.230 6.309 6.204 6.265 462,437 -0.03(-0.42%)
Sep 16, 2022 6.134 6.309 6.117 6.292 1,304,201 +0.13(+2.13%)
Sep 15, 2022 6.195 6.283 6.152 6.160 720,707 -0.05(-0.85%)
Sep 14, 2022 6.204 6.222 6.125 6.213 1,023,940 +0.06(+1.00%)
Sep 13, 2022 6.300 6.344 6.128 6.152 617,150 -0.27(-4.22%)
Sep 12, 2022 6.344 6.467 6.335 6.423 496,327 +0.13(+2.09%)
Sep 09, 2022 6.222 6.353 6.222 6.292 606,749 +0.06(+0.98%)
Sep 08, 2022 6.318 6.331 6.230 6.230 539,999 -0.14(-2.20%)
Sep 07, 2022 6.283 6.414 6.274 6.370 499,454 +0.06(+0.97%)
Sep 06, 2022 6.405 6.405 6.274 6.309 524,137 -0.06(-0.96%)
Sep 02, 2022 6.432 6.528 6.344 6.370 591,206 -0.05(-0.82%)
Sep 01, 2022 6.449 6.502 6.370 6.423 736,092 -0.11(-1.61%)
Aug 31, 2022 6.563 6.633 6.519 6.528 863,846 -0.06(-0.93%)
Aug 30, 2022 6.712 6.729 6.572 6.589 595,593 -0.12(-1.83%)
Aug 29, 2022 6.712 6.782 6.677 6.712 555,197 -0.02(-0.26%)
Aug 26, 2022 6.939 6.939 6.729 6.729 635,687 -0.17(-2.53%)
Aug 25, 2022 6.913 6.974 6.887 6.904 494,688 -0.01(-0.13%)
Aug 24, 2022 6.939 7.018 6.904 6.913 548,551 -0.04(-0.63%)
Aug 23, 2022 6.834 7.018 6.821 6.957 681,625 +0.12(+1.79%)
Aug 22, 2022 6.930 6.930 6.825 6.834 488,658 -0.14(-2.01%)
Aug 19, 2022 7.035 7.035 6.939 6.974 574,885 -0.13(-1.85%)
Aug 18, 2022 6.913 7.167 6.895 7.105 1,687,270 +0.19(+2.78%)
Aug 17, 2022 7.027 7.027 6.887 6.913 542,816 -0.12(-1.74%)
Aug 16, 2022 7.000 7.053 6.992 7.035 464,839 +0.02(+0.25%)
Aug 15, 2022 6.983 7.027 6.948 7.018 553,993 +0.01(+0.12%)
Aug 12, 2022 7.000 7.018 6.957 7.009 685,518 +0.01(+0.12%)
Aug 11, 2022 6.939 7.035 6.939 7.000 567,170 +0.06(+0.88%)
Aug 10, 2022 6.974 7.018 6.913 6.939 465,863 -0.01(-0.13%)
Aug 09, 2022 6.939 6.948 6.808 6.948 673,393 +0.05(+0.76%)
Aug 08, 2022 6.790 6.948 6.790 6.895 702,442 +0.11(+1.55%)
Aug 05, 2022 6.720 6.808 6.703 6.790 441,429 +0.07(+1.04%)
Aug 04, 2022 6.694 6.895 6.650 6.720 973,232 +0.13(+1.99%)
Aug 03, 2022 6.650 6.712 6.580 6.589 587,931 -0.05(-0.79%)
Aug 02, 2022 6.764 6.808 6.642 6.642 413,166 -0.12(-1.81%)
Aug 01, 2022 6.738 6.808 6.720 6.764 609,584 -0.05(-0.77%)
Jul 29, 2022 6.808 6.843 6.738 6.817 633,259 +0.01(+0.13%)
Jul 28, 2022 6.790 6.843 6.725 6.808 426,200 +0.04(+0.65%)
Jul 27, 2022 6.755 6.782 6.677 6.764 434,132 +0.03(+0.52%)
Jul 26, 2022 6.773 6.790 6.685 6.729 403,346 -0.03(-0.52%)
Jul 25, 2022 6.738 6.803 6.707 6.764 582,536 +0.08(+1.18%)
Jul 22, 2022 6.703 6.729 6.624 6.685 526,496 -0.01(-0.13%)
Jul 21, 2022 6.668 6.694 6.554 6.694 436,779 -0.04(-0.65%)
Jul 20, 2022 6.720 6.773 6.659 6.738 565,396 +0.00(+0.00%)
Jul 19, 2022 6.650 6.755 6.624 6.738 558,981 +0.13(+1.99%)
Jul 18, 2022 6.703 6.738 6.598 6.607 623,005 -0.10(-1.44%)
Jul 15, 2022 6.510 6.712 6.427 6.703 909,746 +0.34(+5.36%)
Jul 14, 2022 6.292 6.405 6.292 6.362 522,182 -0.04(-0.68%)
Jul 13, 2022 6.344 6.467 6.309 6.405 753,128 -0.02(-0.27%)
Jul 12, 2022 6.230 6.458 6.230 6.423 603,337 +0.16(+2.51%)
Jul 11, 2022 6.344 6.362 6.213 6.265 455,104 -0.04(-0.69%)
Jul 08, 2022 6.379 6.410 6.230 6.309 1,140,917 -0.06(-0.93%)
Jul 07, 2022 6.436 6.479 6.343 6.368 843,686 -0.01(-0.13%)
Jul 06, 2022 6.385 6.432 6.292 6.377 555,174 +0.01(+0.13%)
Jul 05, 2022 6.292 6.381 6.134 6.368 760,652 +0.03(+0.54%)
Jul 01, 2022 6.232 6.343 6.173 6.334 506,762 +0.14(+2.34%)
Jun 30, 2022 6.147 6.275 6.109 6.190 590,242 -0.02(-0.27%)
Jun 29, 2022 6.173 6.330 6.164 6.207 536,576 -0.02(-0.27%)
Jun 28, 2022 6.207 6.445 6.207 6.224 669,701 -0.06(-0.95%)
Jun 27, 2022 6.275 6.360 6.215 6.283 594,785 +0.03(+0.54%)
Jun 24, 2022 6.130 6.343 6.122 6.249 2,067,872 +0.10(+1.66%)
Jun 23, 2022 5.977 6.177 5.977 6.147 874,770 +0.18(+2.99%)
Jun 22, 2022 5.900 6.092 5.900 5.968 747,344 +0.03(+0.57%)
Jun 21, 2022 5.960 6.105 5.875 5.934 798,650 +0.07(+1.16%)
Jun 17, 2022 5.824 5.960 5.739 5.866 2,732,731 +0.09(+1.62%)
Jun 16, 2022 5.824 5.896 5.730 5.773 972,620 -0.26(-4.37%)
Jun 15, 2022 5.875 6.156 5.866 6.037 947,971 +0.28(+4.87%)
Jun 14, 2022 5.968 5.994 5.662 5.756 941,596 -0.17(-2.87%)
Jun 13, 2022 6.164 6.190 5.892 5.926 1,040,711 -0.34(-5.43%)
Jun 10, 2022 6.300 6.343 6.168 6.266 612,068 -0.04(-0.67%)
Jun 09, 2022 6.428 6.453 6.292 6.309 609,588 -0.14(-2.24%)
Jun 08, 2022 6.445 6.470 6.351 6.453 709,560 -0.03(-0.39%)
Jun 07, 2022 6.317 6.487 6.300 6.479 649,012 +0.09(+1.46%)
Jun 06, 2022 6.402 6.445 6.334 6.385 869,918 -0.01(-0.13%)
Jun 03, 2022 6.504 6.504 6.343 6.394 718,152 -0.11(-1.70%)
Jun 02, 2022 6.504 6.547 6.411 6.504 819,264 -0.05(-0.78%)
Jun 01, 2022 6.793 6.793 6.453 6.555 908,230 -0.23(-3.38%)
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.