Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Necessity Retail REIT Inc (NY: RTL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 16.75 16.75 16.04 16.21 4,788 -0.28(-1.72%)
Apr 29, 2020 16.15 16.66 16.15 16.50 3,341 +1.15(+7.47%)
Apr 28, 2020 15.00 15.49 15.00 15.35 1,096 +1.01(+7.03%)
Apr 27, 2020 13.87 14.34 13.87 14.34 458 +0.87(+6.46%)
Apr 24, 2020 13.26 13.47 13.26 13.47 500 -0.01(-0.08%)
Apr 23, 2020 13.50 13.58 13.48 13.48 18,785 +0.06(+0.46%)
Apr 22, 2020 13.34 13.42 13.34 13.42 392 -0.12(-0.92%)
Apr 21, 2020 13.51 13.55 13.51 13.55 441 -0.16(-1.16%)
Apr 20, 2020 13.85 13.94 13.70 13.70 1,323 -0.57(-4.01%)
Apr 17, 2020 14.60 14.60 14.28 14.28 700 +0.67(+4.94%)
Apr 16, 2020 13.89 13.89 13.61 13.61 371 -1.08(-7.38%)
Apr 15, 2020 14.83 14.83 14.64 14.69 1,260 -1.24(-7.80%)
Apr 14, 2020 16.03 16.05 15.91 15.93 2,205 +0.43(+2.75%)
Apr 13, 2020 15.25 15.51 15.25 15.51 264 -0.75(-4.64%)
Apr 09, 2020 15.77 16.60 15.77 16.26 500 +1.31(+8.75%)
Apr 08, 2020 14.24 14.95 14.24 14.95 775 +0.87(+6.20%)
Apr 07, 2020 14.30 14.64 14.08 14.08 1,878 +0.83(+6.23%)
Apr 06, 2020 13.25 13.25 13.25 13.25 1 +1.08(+8.90%)
Apr 03, 2020 12.35 12.35 12.17 12.17 700 -0.23(-1.84%)
Apr 02, 2020 12.40 12.40 12.40 12.40 50 -0.46(-3.55%)
Apr 01, 2020 12.80 12.86 12.58 12.86 1,923 -1.27(-9.00%)
Mar 31, 2020 14.13 14.13 14.13 14.13 66 -0.46(-3.14%)
Mar 30, 2020 14.59 14.59 14.59 14.59 98 -0.49(-3.23%)
Mar 27, 2020 15.23 15.28 15.07 15.07 2,600 -0.76(-4.81%)
Mar 26, 2020 15.83 15.83 15.83 15.83 180 +0.52(+3.37%)
Mar 25, 2020 14.17 15.32 14.17 15.32 1,026 +1.16(+8.16%)
Mar 24, 2020 14.16 14.16 14.16 14.16 10 +1.41(+11.02%)
Mar 23, 2020 12.31 12.76 12.31 12.76 119 -1.18(-8.45%)
Mar 20, 2020 13.93 13.93 13.93 13.93 100 -0.20(-1.40%)
Mar 19, 2020 13.89 14.18 13.60 14.13 2,469 +1.15(+8.86%)
Mar 18, 2020 14.70 14.70 12.87 12.98 3,310 -3.34(-20.48%)
Mar 17, 2020 16.05 16.33 16.05 16.33 1,649 -0.42(-2.53%)
Mar 16, 2020 16.75 16.75 16.75 16.75 201 -4.33(-20.53%)
Mar 13, 2020 19.89 21.08 19.89 21.08 1,200 +1.19(+5.96%)
Mar 12, 2020 19.97 20.03 19.89 19.89 736 -2.61(-11.61%)
Mar 11, 2020 22.35 22.50 22.35 22.50 140 -1.48(-6.18%)
Mar 10, 2020 23.86 23.99 23.86 23.99 705 +0.88(+3.81%)
Mar 09, 2020 23.11 23.11 23.11 23.11 1 -2.06(-8.18%)
Mar 06, 2020 24.90 25.17 24.89 25.17 700 -0.31(-1.23%)
Mar 05, 2020 25.46 25.48 25.36 25.48 1,701 -0.51(-1.95%)
Mar 04, 2020 25.99 25.99 25.99 25.99 200 +0.73(+2.89%)
Mar 03, 2020 25.52 25.63 25.25 25.25 410 -0.25(-0.99%)
Mar 02, 2020 24.91 25.51 24.89 25.51 2,539 +0.75(+3.03%)
Feb 28, 2020 24.85 24.85 24.76 24.76 100 -0.52(-2.06%)
Feb 27, 2020 25.76 25.76 25.28 25.28 200 -1.41(-5.28%)
Feb 26, 2020 26.69 26.69 26.69 26.69 1 -0.46(-1.70%)
Feb 25, 2020 27.15 27.15 27.15 27.15 0 -0.74(-2.65%)
Feb 24, 2020 27.89 27.89 27.89 27.89 2 -0.18(-0.65%)
Feb 21, 2020 28.07 28.07 28.07 28.07 100 +0.14(+0.49%)
Feb 20, 2020 27.84 27.93 27.84 27.93 146 +0.53(+1.94%)
Feb 19, 2020 27.41 27.41 27.40 27.40 191 -0.47(-1.67%)
Feb 18, 2020 27.85 27.87 27.85 27.87 287 +0.02(+0.06%)
Feb 14, 2020 27.85 27.85 27.85 27.85 0 +0.22(+0.81%)
Feb 13, 2020 27.62 27.63 27.62 27.63 110 +0.17(+0.62%)
Feb 12, 2020 27.45 27.45 27.45 27.45 27 -0.28(-1.01%)
Feb 11, 2020 27.74 27.74 27.74 27.74 33 -0.39(-1.37%)
Feb 10, 2020 28.12 28.12 28.12 28.12 0 +0.55(+2.00%)
Feb 07, 2020 27.59 27.62 27.56 27.57 4,100 -0.13(-0.47%)
Feb 06, 2020 27.70 27.70 27.70 27.70 0 +0.18(+0.66%)
Feb 05, 2020 27.51 27.52 27.51 27.52 318 +0.17(+0.64%)
Feb 04, 2020 27.31 27.34 27.31 27.34 800 +0.39(+1.46%)
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.