Necessity Retail REIT Inc... (RTL)
NASDAQ: RTL
· Real-Time Price · USD
7.61
0.08 (1.06%)
At close: Sep 11, 2023, 10:00 PM
RTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0 |
| Sep 13, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0 |
| Sep 12, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0 |
| Sep 11, 2023 | 7.51 | 7.66 | 7.46 | 7.61 | 7.61 | 1.06% | 10,269,532 |
| Sep 8, 2023 | 7.45 | 7.61 | 7.29 | 7.53 | 7.53 | 1.62% | 6,407,776 |
| Sep 7, 2023 | 7.11 | 7.53 | 7.11 | 7.41 | 7.41 | 3.78% | 1,442,842 |
| Sep 6, 2023 | 6.93 | 7.16 | 6.86 | 7.14 | 7.14 | 2.73% | 1,878,977 |
| Sep 5, 2023 | 6.80 | 7.06 | 6.71 | 6.95 | 6.95 | 2.06% | 1,783,439 |
| Sep 1, 2023 | 7.51 | 7.62 | 6.77 | 6.81 | 6.81 | -9.20% | 5,618,901 |
| Aug 31, 2023 | 7.55 | 7.63 | 7.50 | 7.50 | 7.50 | -0.53% | 1,477,194 |
| Aug 30, 2023 | 7.45 | 7.63 | 7.42 | 7.54 | 7.54 | 1.48% | 1,026,537 |
| Aug 29, 2023 | 7.22 | 7.45 | 7.22 | 7.43 | 7.43 | 2.91% | 324,545 |
| Aug 28, 2023 | 7.05 | 7.27 | 7.05 | 7.22 | 7.22 | 2.56% | 409,075 |
| Aug 25, 2023 | 7.03 | 7.13 | 6.98 | 7.04 | 7.04 | 0.28% | 557,317 |
| Aug 24, 2023 | 6.99 | 7.24 | 6.98 | 7.02 | 7.02 | -0.14% | 1,039,157 |
| Aug 23, 2023 | 7.03 | 7.07 | 6.94 | 7.03 | 7.03 | 0.29% | 1,500,090 |
| Aug 22, 2023 | 6.89 | 7.05 | 6.89 | 7.01 | 7.01 | 1.74% | 686,457 |
| Aug 21, 2023 | 7.00 | 7.02 | 6.81 | 6.89 | 6.89 | -1.71% | 486,948 |
| Aug 18, 2023 | 6.90 | 7.03 | 6.80 | 7.01 | 7.01 | 1.01% | 367,545 |
| Aug 17, 2023 | 7.02 | 7.09 | 6.94 | 6.94 | 6.94 | -1.00% | 533,415 |