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 (%)
May 31, 2019 26.89 26.89 26.89 26.89 100 +0.09(+0.33%)
May 30, 2019 26.80 26.80 26.80 26.80 101 -0.03(-0.10%)
May 29, 2019 26.83 26.83 26.83 26.83 5 -0.65(-2.35%)
May 28, 2019 27.47 27.47 27.47 27.47 40 -0.34(-1.23%)
May 24, 2019 27.80 27.82 27.77 27.82 800 +0.10(+0.36%)
May 23, 2019 27.71 27.72 27.71 27.72 108 -0.05(-0.18%)
May 22, 2019 27.77 27.77 27.77 27.77 0 -0.04(-0.13%)
May 21, 2019 27.82 27.82 27.80 27.80 177 +0.32(+1.16%)
May 20, 2019 27.48 27.48 27.48 27.48 36 -0.43(-1.55%)
May 17, 2019 27.97 27.97 27.92 27.92 300 -0.09(-0.33%)
May 16, 2019 28.15 28.15 28.01 28.01 298 +0.02(+0.07%)
May 15, 2019 27.99 27.99 27.99 27.99 2 +0.10(+0.35%)
May 14, 2019 27.89 27.89 27.89 27.89 30 +0.11(+0.41%)
May 13, 2019 27.78 27.80 27.78 27.78 777 +0.03(+0.12%)
May 10, 2019 27.75 27.75 27.75 27.75 100 +0.25(+0.93%)
May 09, 2019 27.49 27.49 27.49 27.49 60 +0.08(+0.30%)
May 08, 2019 27.41 27.41 27.41 27.41 14 -0.02(-0.07%)
May 07, 2019 27.74 27.74 27.43 27.43 691 -0.72(-2.56%)
May 06, 2019 28.15 28.15 28.15 28.15 92 +0.03(+0.09%)
May 03, 2019 28.14 28.22 28.12 28.12 200 +0.20(+0.72%)
May 02, 2019 27.91 27.92 27.91 27.92 127 +0.17(+0.61%)
May 01, 2019 27.75 27.75 27.75 27.75 0 +0.16(+0.58%)
Apr 30, 2019 27.59 27.59 27.59 27.59 0 -0.01(-0.05%)
Apr 29, 2019 27.61 27.61 27.61 27.61 26 -0.33(-1.16%)
Apr 26, 2019 27.86 27.93 27.86 27.93 100 +0.16(+0.56%)
Apr 25, 2019 27.64 27.77 27.64 27.77 100 +0.02(+0.06%)
Apr 24, 2019 27.89 27.89 27.76 27.76 100 +0.32(+1.16%)
Apr 23, 2019 27.09 27.49 27.09 27.44 2,321 +0.44(+1.64%)
Apr 22, 2019 27.00 27.00 27.00 27.00 18 -0.51(-1.85%)
Apr 18, 2019 27.51 27.51 27.51 27.51 0 +0.21(+0.75%)
Apr 17, 2019 27.30 27.30 27.30 27.30 10 -0.16(-0.58%)
Apr 16, 2019 27.46 27.46 27.46 27.46 0 -0.86(-3.05%)
Apr 15, 2019 28.34 28.34 28.33 28.33 483 -0.17(-0.58%)
Apr 12, 2019 28.33 28.49 28.33 28.49 2,200 +0.05(+0.19%)
Apr 11, 2019 28.65 28.65 28.44 28.44 884 -0.10(-0.34%)
Apr 10, 2019 28.41 28.61 28.41 28.54 4,369 +0.36(+1.28%)
Apr 09, 2019 28.35 28.35 28.17 28.17 1,755 -0.28(-0.99%)
Apr 08, 2019 28.48 28.48 28.46 28.46 197 -0.17(-0.61%)
Apr 05, 2019 28.52 28.63 28.52 28.63 100 +0.26(+0.90%)
Apr 04, 2019 28.24 28.37 28.24 28.37 167 +0.04(+0.15%)
Apr 03, 2019 28.36 28.36 28.33 28.33 120 -0.12(-0.42%)
Apr 02, 2019 28.26 28.45 28.20 28.45 480 +0.04(+0.15%)
Apr 01, 2019 28.37 28.41 28.37 28.41 125 -0.04(-0.14%)
Mar 29, 2019 28.54 28.54 28.45 28.45 200 -0.14(-0.51%)
Mar 28, 2019 28.59 28.59 28.59 28.59 57 +0.31(+1.10%)
Mar 27, 2019 28.28 28.28 28.28 28.28 135 -0.05(-0.17%)
Mar 26, 2019 28.19 28.33 28.19 28.33 131 +0.10(+0.34%)
Mar 25, 2019 28.33 28.33 28.23 28.23 132 +0.03(+0.10%)
Mar 22, 2019 28.50 28.50 28.20 28.20 300 -0.06(-0.22%)
Mar 21, 2019 28.22 28.27 28.22 28.27 10,414 +0.61(+2.22%)
Mar 20, 2019 27.82 27.83 27.65 27.65 8,842 +0.16(+0.58%)
Mar 19, 2019 27.56 27.56 27.50 27.50 1,445 -0.09(-0.34%)
Mar 18, 2019 27.59 27.59 27.59 27.59 4 -0.16(-0.58%)
Mar 15, 2019 27.79 27.79 27.75 27.75 400 -0.31(-1.12%)
Mar 14, 2019 28.05 28.06 28.05 28.06 152 +0.06(+0.20%)
Mar 13, 2019 28.09 28.09 28.00 28.00 125 +0.11(+0.41%)
Mar 12, 2019 27.89 27.89 27.89 27.89 198 +0.25(+0.91%)
Mar 11, 2019 27.33 27.64 27.33 27.64 2,017 +0.29(+1.06%)
Mar 08, 2019 27.54 27.54 27.35 27.35 100 -0.07(-0.27%)
Mar 07, 2019 27.67 27.67 27.42 27.42 202 -0.12(-0.42%)
Mar 06, 2019 27.74 27.76 27.54 27.54 614 -0.25(-0.90%)
Mar 05, 2019 27.78 27.84 27.78 27.79 19,121 +0.21(+0.75%)
Mar 04, 2019 27.38 27.58 27.38 27.58 120 +0.04(+0.15%)
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.