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 (%)
Nov 30, 2022 6.580 6.705 6.430 6.680 687,397 +0.09(+1.37%)
Nov 29, 2022 6.540 6.610 6.470 6.590 393,614 +0.04(+0.61%)
Nov 28, 2022 6.540 6.640 6.500 6.550 421,078 -0.05(-0.76%)
Nov 25, 2022 6.580 6.640 6.560 6.600 179,338 +0.03(+0.46%)
Nov 23, 2022 6.580 6.600 6.470 6.570 377,763 -0.01(-0.15%)
Nov 22, 2022 6.540 6.620 6.520 6.580 501,708 +0.04(+0.61%)
Nov 21, 2022 6.520 6.580 6.465 6.540 530,330 +0.00(+0.00%)
Nov 18, 2022 6.460 6.625 6.350 6.540 841,384 +0.25(+3.97%)
Nov 17, 2022 6.190 6.300 6.150 6.290 766,682 +0.04(+0.64%)
Nov 16, 2022 6.310 6.350 6.240 6.250 693,775 -0.14(-2.19%)
Nov 15, 2022 6.510 6.520 6.320 6.390 837,835 -0.04(-0.62%)
Nov 14, 2022 6.500 6.570 6.420 6.430 922,159 -0.13(-1.98%)
Nov 11, 2022 6.600 6.660 6.490 6.560 723,886 -0.02(-0.30%)
Nov 10, 2022 6.420 6.700 6.400 6.580 840,335 +0.34(+5.45%)
Nov 09, 2022 6.400 6.555 6.205 6.240 959,526 -0.19(-2.95%)
Nov 08, 2022 6.650 6.690 6.410 6.430 876,887 -0.20(-3.02%)
Nov 07, 2022 6.600 6.680 6.490 6.630 934,833 -0.01(-0.15%)
Nov 04, 2022 6.470 6.680 6.442 6.640 549,826 +0.19(+2.95%)
Nov 03, 2022 6.700 6.750 6.170 6.450 825,793 -0.45(-6.52%)
Nov 02, 2022 6.880 6.900 750,632 -0.01(-0.14%)
Nov 01, 2022 6.890 6.965 6.820 6.910 468,226 +0.07(+1.02%)
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%)
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.