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 (%)
Jun 30, 2023 6.642 6.681 6.448 6.565 1,281,070 -0.01(-0.15%)
Jun 29, 2023 6.293 6.574 6.273 6.574 627,284 +0.24(+3.83%)
Jun 28, 2023 6.399 6.414 6.283 6.332 632,518 -0.09(-1.36%)
Jun 27, 2023 6.273 6.438 6.205 6.419 574,305 +0.16(+2.48%)
Jun 26, 2023 6.030 6.332 6.030 6.264 473,645 +0.19(+3.20%)
Jun 23, 2023 6.128 6.210 5.982 6.069 1,298,776 -0.16(-2.50%)
Jun 22, 2023 6.409 6.409 6.174 6.225 571,624 -0.18(-2.88%)
Jun 21, 2023 6.603 6.676 6.409 6.409 766,347 -0.25(-3.79%)
Jun 20, 2023 6.807 6.807 6.623 6.662 878,013 -0.17(-2.56%)
Jun 16, 2023 7.040 7.040 6.734 6.836 2,269,395 -0.18(-2.63%)
Jun 15, 2023 6.817 7.031 6.788 7.021 893,773 +0.17(+2.41%)
Jun 14, 2023 6.798 6.943 6.798 6.856 1,152,438 +0.08(+1.15%)
Jun 13, 2023 6.642 6.866 6.642 6.778 1,002,479 +0.10(+1.45%)
Jun 12, 2023 6.535 6.725 6.535 6.681 701,177 +0.10(+1.47%)
Jun 09, 2023 6.759 6.759 6.555 6.584 1,013,958 -0.18(-2.73%)
Jun 08, 2023 6.778 6.778 6.545 6.768 1,219,932 -0.04(-0.57%)
Jun 07, 2023 6.555 6.846 6.477 6.807 1,681,647 +0.27(+4.16%)
Jun 06, 2023 6.264 6.555 6.215 6.535 1,274,068 +0.20(+3.22%)
Jun 05, 2023 6.244 6.438 6.244 6.332 2,341,760 +0.08(+1.24%)
Jun 02, 2023 6.215 6.264 6.123 6.254 2,097,642 +0.15(+2.38%)
Jun 01, 2023 6.196 6.254 6.040 6.108 1,505,564 -0.10(-1.56%)
May 31, 2023 5.962 6.215 5.928 6.205 5,044,111 +0.22(+3.73%)
May 30, 2023 6.030 6.147 5.953 5.982 1,488,609 -0.03(-0.48%)
May 26, 2023 5.788 6.050 5.661 6.011 2,257,270 +0.24(+4.21%)
May 25, 2023 5.759 6.021 5.691 5.768 3,638,164 +0.01(+0.17%)
May 24, 2023 5.496 5.827 5.312 5.759 7,926,381 +1.02(+21.52%)
May 23, 2023 4.545 4.846 4.545 4.739 1,113,628 +0.18(+4.05%)
May 22, 2023 4.545 4.593 4.516 4.554 493,032 +0.00(+0.00%)
May 19, 2023 4.593 4.637 4.520 4.554 674,649 +0.06(+1.30%)
May 18, 2023 4.477 4.540 4.428 4.496 634,231 +0.01(+0.22%)
May 17, 2023 4.438 4.496 4.321 4.486 911,835 +0.13(+2.90%)
May 16, 2023 4.418 4.467 4.360 4.360 975,817 -0.11(-2.39%)
May 15, 2023 4.603 4.603 4.443 4.467 1,224,060 -0.15(-3.16%)
May 12, 2023 4.768 4.786 4.511 4.613 1,619,545 -0.15(-3.16%)
May 11, 2023 4.885 4.923 4.681 4.763 1,500,452 -0.17(-3.44%)
May 10, 2023 5.244 5.312 4.778 4.933 1,665,001 -0.33(-6.27%)
May 09, 2023 5.195 5.283 5.127 5.263 857,366 +0.03(+0.56%)
May 08, 2023 5.322 5.322 5.137 5.234 559,489 -0.08(-1.46%)
May 05, 2023 5.254 5.322 5.215 5.312 583,747 +0.16(+3.01%)
May 04, 2023 5.147 5.215 4.962 5.156 630,779 -0.02(-0.38%)
May 03, 2023 5.244 5.307 5.152 5.176 567,744 -0.02(-0.37%)
May 02, 2023 5.312 5.312 5.064 5.195 751,388 -0.14(-2.55%)
May 01, 2023 5.341 5.448 5.312 5.331 764,326 -0.02(-0.36%)
Apr 28, 2023 5.273 5.380 5.234 5.351 796,905 +0.08(+1.47%)
Apr 27, 2023 5.108 5.273 5.098 5.273 591,206 +0.17(+3.43%)
Apr 26, 2023 5.118 5.176 5.064 5.098 902,278 -0.07(-1.32%)
Apr 25, 2023 5.360 5.380 5.108 5.166 1,068,276 -0.25(-4.66%)
Apr 24, 2023 5.428 5.467 5.390 5.419 455,628 -0.02(-0.36%)
Apr 21, 2023 5.477 5.482 5.360 5.438 447,690 -0.01(-0.18%)
Apr 20, 2023 5.467 5.516 5.390 5.448 587,836 -0.08(-1.41%)
Apr 19, 2023 5.467 5.540 5.409 5.525 537,157 +0.00(+0.00%)
Apr 18, 2023 5.749 5.827 5.506 5.525 695,170 -0.21(-3.72%)
Apr 17, 2023 5.623 5.797 5.569 5.739 1,030,008 +0.17(+3.14%)
Apr 14, 2023 5.671 5.759 5.555 5.564 750,719 -0.10(-1.72%)
Apr 13, 2023 5.759 5.788 5.623 5.661 723,950 -0.11(-1.85%)
Apr 12, 2023 5.924 5.936 5.754 5.768 856,444 -0.09(-1.61%)
Apr 11, 2023 5.910 5.947 5.793 5.863 908,317 -0.04(-0.64%)
Apr 10, 2023 5.863 5.966 5.797 5.900 743,400 +0.04(+0.64%)
Apr 06, 2023 5.910 5.933 5.807 5.863 546,533 +0.02(+0.32%)
Apr 05, 2023 5.882 5.966 5.816 5.844 545,813 -0.05(-0.80%)
Apr 04, 2023 6.004 6.008 5.816 5.891 495,649 -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.