Necessity Retail REIT Inc... (RTLPO)
NASDAQ: RTLPO
· Real-Time Price · USD
19.75
-0.05 (-0.25%)
At close: Sep 11, 2023, 9:59 PM
RTLPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | 0 |
| Sep 13, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | 0 |
| Sep 12, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | 0 |
| Sep 11, 2023 | 19.75 | 19.97 | 19.75 | 19.75 | 19.75 | 0.41% | 7,119 |
| Sep 8, 2023 | 19.82 | 19.90 | 19.67 | 19.67 | 19.67 | -0.76% | 1,704 |
| Sep 7, 2023 | 19.85 | 19.85 | 19.82 | 19.82 | 19.83 | 0.05% | 1,151 |
| Sep 6, 2023 | 19.86 | 19.99 | 19.80 | 19.81 | 19.81 | -0.25% | 2,133 |
| Sep 5, 2023 | 19.84 | 19.86 | 19.70 | 19.86 | 19.86 | 0.66% | 7,252 |
| Sep 1, 2023 | 19.94 | 19.99 | 19.66 | 19.73 | 19.73 | -0.60% | 5,444 |
| Aug 31, 2023 | 19.79 | 20.08 | 19.55 | 19.85 | 19.85 | 0.51% | 14,011 |
| Aug 30, 2023 | 19.75 | 19.85 | 19.50 | 19.75 | 19.75 | 1.28% | 41,239 |
| Aug 29, 2023 | 19.47 | 19.86 | 19.39 | 19.50 | 19.50 | 0.26% | 12,717 |
| Aug 28, 2023 | 19.47 | 19.73 | 19.45 | 19.45 | 19.45 | 0.52% | 11,247 |
| Aug 25, 2023 | 19.57 | 19.57 | 19.27 | 19.35 | 19.35 | -0.87% | 8,471 |
| Aug 24, 2023 | 19.69 | 19.69 | 19.52 | 19.52 | 19.52 | -0.51% | 5,988 |
| Aug 23, 2023 | 19.73 | 19.75 | 19.54 | 19.62 | 19.63 | -1.06% | 6,447 |
| Aug 22, 2023 | 19.98 | 20.02 | 19.55 | 19.83 | 19.83 | -1.10% | 14,555 |
| Aug 21, 2023 | 19.99 | 20.13 | 19.82 | 20.05 | 20.05 | -1.47% | 17,930 |
| Aug 18, 2023 | 20.45 | 20.45 | 20.17 | 20.35 | 20.35 | -0.15% | 4,780 |
| Aug 17, 2023 | 20.52 | 20.52 | 20.33 | 20.38 | 20.38 | -1.21% | 9,643 |