Necessity Retail REIT Inc... (RTLPP)
NASDAQ: RTLPP
· Real-Time Price · USD
19.61
-0.45 (-2.24%)
At close: Sep 11, 2023, 9:59 PM
RTLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.00% | 0 |
| Sep 13, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.00% | 0 |
| Sep 12, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.00% | 0 |
| Sep 11, 2023 | 20.06 | 20.20 | 19.59 | 19.61 | 19.61 | -2.24% | 19,399 |
| Sep 8, 2023 | 20.20 | 20.20 | 20.00 | 20.06 | 20.06 | -0.69% | 21,044 |
| Sep 7, 2023 | 20.23 | 20.49 | 19.97 | 20.20 | 20.20 | 0.55% | 6,990 |
| Sep 6, 2023 | 19.90 | 20.20 | 19.90 | 20.09 | 20.09 | 1.31% | 6,536 |
| Sep 5, 2023 | 20.02 | 20.20 | 19.83 | 19.83 | 19.83 | -0.85% | 8,936 |
| Sep 1, 2023 | 20.23 | 20.31 | 19.44 | 20.00 | 20.00 | -1.19% | 8,060 |
| Aug 31, 2023 | 20.15 | 20.82 | 20.12 | 20.24 | 20.24 | 0.15% | 76,793 |
| Aug 30, 2023 | 20.09 | 20.95 | 19.80 | 20.21 | 20.21 | -0.39% | 13,962 |
| Aug 29, 2023 | 19.29 | 20.36 | 19.29 | 20.29 | 20.29 | 4.37% | 45,832 |
| Aug 28, 2023 | 19.16 | 19.67 | 19.16 | 19.44 | 19.44 | 0.88% | 12,715 |
| Aug 25, 2023 | 19.71 | 19.71 | 19.27 | 19.27 | 19.27 | -0.46% | 8,977 |
| Aug 24, 2023 | 19.62 | 19.73 | 19.35 | 19.36 | 19.36 | -1.02% | 15,914 |
| Aug 23, 2023 | 19.73 | 19.73 | 19.53 | 19.56 | 19.56 | -0.86% | 12,564 |
| Aug 22, 2023 | 20.00 | 20.00 | 19.60 | 19.73 | 19.73 | -0.85% | 9,995 |
| Aug 21, 2023 | 20.34 | 20.34 | 19.61 | 19.90 | 19.90 | -1.44% | 8,835 |
| Aug 18, 2023 | 20.20 | 20.84 | 20.14 | 20.19 | 20.19 | -0.64% | 20,582 |
| Aug 17, 2023 | 20.15 | 20.64 | 20.15 | 20.32 | 20.32 | -0.49% | 7,740 |