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 )

N/A 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 (%)
Oct 31, 2022 6.810 6.855 6.720 6.840 661,917 +0.00(+0.00%)
Oct 28, 2022 6.820 6.880 6.730 6.840 482,740 +0.04(+0.59%)
Oct 27, 2022 6.790 6.910 6.725 6.800 561,888 +0.05(+0.74%)
Oct 26, 2022 6.800 6.870 6.685 6.750 744,914 -0.01(-0.15%)
Oct 25, 2022 6.340 6.795 6.330 6.760 724,248 +0.36(+5.62%)
Oct 24, 2022 6.400 6.430 6.260 6.400 539,162 +0.10(+1.59%)
Oct 21, 2022 6.220 6.330 6.130 6.300 485,959 +0.14(+2.27%)
Oct 20, 2022 6.120 6.280 6.080 6.160 626,942 +0.03(+0.49%)
Oct 19, 2022 6.230 6.230 6.020 6.130 587,014 -0.06(-0.97%)
Oct 18, 2022 6.200 6.380 6.150 6.190 716,579 +0.12(+1.98%)
Oct 17, 2022 5.980 6.080 5.910 6.070 824,870 +0.27(+4.66%)
Oct 14, 2022 5.880 5.960 5.745 5.800 759,958 -0.02(-0.34%)
Oct 13, 2022 5.460 5.860 5.460 5.820 798,683 +0.18(+3.19%)
Oct 12, 2022 5.780 5.820 5.590 5.640 833,851 -0.36(-6.00%)
Oct 11, 2022 5.860 6.030 5.770 6.000 786,232 +0.13(+2.21%)
Oct 10, 2022 5.950 6.020 5.845 5.870 481,331 -0.07(-1.18%)
Oct 07, 2022 5.930 6.055 5.900 5.940 560,075 -0.02(-0.34%)
Oct 06, 2022 6.060 6.100 5.940 5.960 645,660 -0.14(-2.30%)
Oct 05, 2022 6.170 6.170 6.040 6.100 523,425 -0.15(-2.40%)
Oct 04, 2022 6.070 6.310 6.070 6.250 730,888 +0.25(+4.17%)
Oct 03, 2022 5.980 6.090 5.800 6.000 802,629 +0.12(+2.04%)
Sep 30, 2022 5.720 5.940 5.710 5.880 1,245,207 +0.19(+3.34%)
Sep 29, 2022 5.810 5.810 5.495 5.690 1,517,217 -0.20(-3.40%)
Sep 28, 2022 5.760 6.020 5.720 5.890 800,056 +0.09(+1.55%)
Sep 27, 2022 5.930 5.940 5.705 5.800 841,964 -0.13(-2.19%)
Sep 26, 2022 6.450 6.460 5.800 5.930 1,077,493 -0.63(-9.60%)
Sep 23, 2022 6.630 6.650 6.450 6.560 811,936 -0.12(-1.80%)
Sep 22, 2022 6.880 6.900 6.663 6.680 601,330 -0.17(-2.48%)
Sep 21, 2022 7.070 7.090 6.850 6.850 514,430 -0.16(-2.28%)
Sep 20, 2022 7.050 7.110 6.950 7.010 721,150 -0.15(-2.09%)
Sep 19, 2022 7.120 7.210 7.090 7.160 404,650 -0.03(-0.42%)
Sep 16, 2022 7.010 7.210 6.990 7.190 1,141,225 +0.15(+2.13%)
Sep 15, 2022 7.080 7.180 7.030 7.040 630,646 -0.06(-0.85%)
Sep 14, 2022 7.090 7.110 7.000 7.100 895,986 +0.07(+1.00%)
Sep 13, 2022 7.200 7.250 7.003 7.030 540,030 -0.31(-4.22%)
Sep 12, 2022 7.250 7.390 7.240 7.340 434,305 +0.15(+2.09%)
Sep 09, 2022 7.110 7.260 7.110 7.190 530,928 +0.07(+0.98%)
Sep 08, 2022 7.220 7.235 7.120 7.120 472,520 -0.16(-2.20%)
Sep 07, 2022 7.180 7.330 7.170 7.280 437,041 +0.07(+0.97%)
Sep 06, 2022 7.320 7.320 7.170 7.210 458,640 -0.07(-0.96%)
Sep 02, 2022 7.350 7.460 7.250 7.280 517,328 -0.06(-0.82%)
Sep 01, 2022 7.370 7.430 7.280 7.340 644,108 -0.12(-1.61%)
Aug 31, 2022 7.500 7.580 7.450 7.460 755,898 -0.07(-0.93%)
Aug 30, 2022 7.670 7.690 7.510 7.530 521,166 -0.14(-1.83%)
Aug 29, 2022 7.670 7.750 7.630 7.670 485,818 -0.02(-0.26%)
Aug 26, 2022 7.930 7.930 7.690 7.690 556,250 -0.20(-2.53%)
Aug 25, 2022 7.900 7.970 7.870 7.890 432,871 -0.01(-0.13%)
Aug 24, 2022 7.930 8.020 7.890 7.900 480,003 -0.05(-0.63%)
Aug 23, 2022 7.810 8.020 7.795 7.950 596,448 +0.14(+1.79%)
Aug 22, 2022 7.920 7.920 7.800 7.810 427,594 -0.16(-2.01%)
Aug 19, 2022 8.040 8.040 7.930 7.970 503,046 -0.15(-1.85%)
Aug 18, 2022 7.900 8.190 7.880 8.120 1,476,424 +0.22(+2.78%)
Aug 17, 2022 8.030 8.030 7.870 7.900 474,985 -0.14(-1.74%)
Aug 16, 2022 8.000 8.060 7.990 8.040 406,752 +0.02(+0.25%)
Aug 15, 2022 7.980 8.030 7.940 8.020 484,765 +0.01(+0.12%)
Aug 12, 2022 8.000 8.020 7.951 8.010 599,854 +0.01(+0.12%)
Aug 11, 2022 7.930 8.040 7.930 8.000 496,295 +0.07(+0.88%)
Aug 10, 2022 7.970 8.020 7.900 7.930 407,648 -0.01(-0.13%)
Aug 09, 2022 7.930 7.940 7.780 7.940 589,244 +0.06(+0.76%)
Aug 08, 2022 7.760 7.940 7.760 7.880 614,663 +0.12(+1.55%)
Aug 05, 2022 7.680 7.780 7.660 7.760 386,267 +0.08(+1.04%)
Aug 04, 2022 7.650 7.880 7.600 7.680 851,615 +0.15(+1.99%)
Aug 03, 2022 7.600 7.670 7.520 7.530 514,462 -0.06(-0.79%)
Aug 02, 2022 7.730 7.780 7.590 7.590 361,536 -0.14(-1.81%)
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.