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 (%)
May 31, 2022 7.900 8.000 7.825 7.980 1,096,457 +0.06(+0.76%)
May 27, 2022 7.840 7.960 7.830 7.920 347,332 +0.11(+1.41%)
May 26, 2022 7.940 7.980 7.810 7.810 563,167 -0.13(-1.64%)
May 25, 2022 7.830 7.980 7.711 7.940 666,881 +0.11(+1.40%)
May 24, 2022 7.470 7.845 7.460 7.830 592,294 +0.23(+3.03%)
May 23, 2022 7.630 7.745 7.560 7.600 534,473 +0.06(+0.80%)
May 20, 2022 7.640 7.690 7.400 7.540 572,652 -0.05(-0.66%)
May 19, 2022 7.610 7.730 7.540 7.590 807,316 -0.05(-0.65%)
May 18, 2022 7.740 7.970 7.615 7.640 960,087 -0.16(-2.05%)
May 17, 2022 7.380 7.800 7.310 7.800 1,037,132 +0.53(+7.29%)
May 16, 2022 7.200 7.340 7.125 7.270 604,079 +0.06(+0.83%)
May 13, 2022 7.060 7.250 7.005 7.210 730,655 +0.15(+2.12%)
May 12, 2022 7.020 7.070 6.880 7.060 740,568 +0.06(+0.86%)
May 11, 2022 6.990 7.170 6.950 7.000 753,417 +0.01(+0.14%)
May 10, 2022 7.120 7.210 6.900 6.990 1,026,119 -0.10(-1.41%)
May 09, 2022 7.220 7.255 7.060 7.090 562,750 -0.19(-2.61%)
May 06, 2022 7.330 7.410 7.150 7.280 570,365 -0.15(-2.02%)
May 05, 2022 7.560 7.660 7.330 7.430 601,287 -0.02(-0.27%)
May 04, 2022 7.410 7.521 7.320 7.450 690,554 +0.01(+0.13%)
May 03, 2022 7.290 7.520 7.275 7.440 536,747 +0.13(+1.78%)
May 02, 2022 7.450 7.600 7.215 7.310 766,059 -0.16(-2.14%)
Apr 29, 2022 7.760 7.793 7.450 7.470 895,226 -0.32(-4.11%)
Apr 28, 2022 7.670 7.830 7.570 7.790 463,780 +0.19(+2.50%)
Apr 27, 2022 7.680 7.755 7.584 7.600 929,535 -0.07(-0.91%)
Apr 26, 2022 7.840 7.870 7.645 7.670 771,352 -0.18(-2.29%)
Apr 25, 2022 7.780 7.870 7.675 7.850 641,847 -0.05(-0.63%)
Apr 22, 2022 8.070 8.070 7.890 7.900 430,549 -0.17(-2.11%)
Apr 21, 2022 8.050 8.150 7.983 8.070 657,882 +0.11(+1.38%)
Apr 20, 2022 7.960 8.050 7.950 7.960 469,098 +0.03(+0.38%)
Apr 19, 2022 7.890 7.990 7.880 7.930 591,339 +0.03(+0.38%)
Apr 18, 2022 7.810 7.940 7.770 7.900 658,659 +0.16(+2.07%)
Apr 14, 2022 7.850 7.910 7.710 7.740 1,091,559 -0.08(-1.02%)
Apr 13, 2022 7.710 7.835 7.680 7.820 542,717 +0.13(+1.69%)
Apr 12, 2022 7.740 7.810 7.620 7.690 759,199 -0.06(-0.77%)
Apr 11, 2022 7.760 7.875 7.730 7.750 656,578 -0.03(-0.39%)
Apr 08, 2022 7.790 7.850 7.660 7.780 631,875 -0.20(-2.51%)
Apr 07, 2022 8.140 8.140 7.855 7.980 1,575,686 -0.06(-0.75%)
Apr 06, 2022 8.040 8.100 7.940 8.040 965,697 +0.02(+0.25%)
Apr 05, 2022 8.100 8.190 7.990 8.020 892,027 -0.09(-1.11%)
Apr 04, 2022 8.100 8.160 7.950 8.110 844,994 +0.03(+0.37%)
Apr 01, 2022 7.960 8.095 7.920 8.080 542,704 +0.17(+2.15%)
Mar 31, 2022 7.940 8.030 7.870 7.910 826,506 -0.03(-0.38%)
Mar 30, 2022 7.990 8.010 7.890 7.940 474,949 -0.06(-0.75%)
Mar 29, 2022 7.810 8.000 7.765 8.000 855,106 +0.24(+3.09%)
Mar 28, 2022 7.700 7.760 7.620 7.760 559,632 +0.06(+0.78%)
Mar 25, 2022 7.570 7.710 7.540 7.700 517,655 +0.13(+1.72%)
Mar 24, 2022 7.580 7.630 7.480 7.570 530,296 -0.01(-0.13%)
Mar 23, 2022 7.560 7.660 7.515 7.580 693,938 -0.03(-0.39%)
Mar 22, 2022 7.580 7.730 7.580 7.610 663,669 +0.06(+0.79%)
Mar 21, 2022 7.640 7.670 7.500 7.550 671,877 -0.10(-1.31%)
Mar 18, 2022 7.650 7.700 7.560 7.650 2,352,970 +0.02(+0.26%)
Mar 17, 2022 7.560 7.670 7.500 7.630 573,844 +0.07(+0.93%)
Mar 16, 2022 7.540 7.610 7.400 7.560 743,852 +0.04(+0.53%)
Mar 15, 2022 7.530 7.640 7.460 7.520 767,245 +0.01(+0.13%)
Mar 14, 2022 7.420 7.540 7.370 7.510 892,032 +0.17(+2.32%)
Mar 11, 2022 7.460 7.540 7.310 7.340 473,603 -0.09(-1.21%)
Mar 10, 2022 7.400 7.550 7.310 7.430 545,107 -0.06(-0.80%)
Mar 09, 2022 7.500 7.660 7.460 7.490 961,600 +0.07(+0.94%)
Mar 08, 2022 7.370 7.520 7.290 7.420 854,988 +0.06(+0.82%)
Mar 07, 2022 7.430 7.540 7.360 7.360 876,803 -0.07(-0.94%)
Mar 04, 2022 7.360 7.440 7.230 7.430 1,039,342 +0.01(+0.13%)
Mar 03, 2022 7.210 7.440 7.170 7.420 736,046 +0.20(+2.77%)
Mar 02, 2022 7.100 7.260 6.930 7.220 941,775 +0.24(+3.44%)
Mar 01, 2022 7.050 7.100 6.920 6.980 1,333,183 -0.06(-0.85%)
Feb 28, 2022 7.130 7.130 6.940 7.040 1,971,152 -0.18(-2.49%)
Feb 25, 2022 7.500 7.260 7.160 7.220 1,484,496 -0.14(-1.90%)
Feb 24, 2022 7.200 7.400 6.830 7.360 2,602,707 -0.65(-8.11%)
Feb 23, 2022 8.220 8.320 7.970 8.010 1,060,581 -0.21(-2.55%)
Feb 22, 2022 8.290 8.340 8.130 8.220 796,981 -0.11(-1.32%)
Feb 18, 2022 8.330 0 -0.11(-1.30%)
Feb 17, 2022 8.590 8.590 8.370 8.440 428,695 -0.17(-1.97%)
Feb 16, 2022 8.400 8.640 8.360 8.610 663,862 +0.24(+2.87%)
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.