New York City REIT Inc (NYC) Historical Stock Data
5.84 ↑0.06 (0.99%)
As of May 2, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, NYC is down -0.82% a day on average. There have been 16 days where New York City REIT Inc closed green and 14 days where NYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.46 | 5.78 | ↑$0.32 (5.82%) | 5.46 | 5.89 | 1.79K |
| 2024-05-02 | 5.73 | 5.55 | ↓$0.19 (-3.23%) | 5.55 | 5.73 | 568 |
| 2024-05-01 | 6.20 | 5.72 | ↓$0.48 (-7.74%) | 5.72 | 6.20 | 2.54K |
| 2024-04-30 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 711 |
| 2024-04-29 | 6.10 | 6.10 | ↑$0.00 (0.00%) | 6.10 | 6.10 | 463 |
| 2024-04-26 | 6.22 | 6.22 | ↑$0.00 (0.00%) | 6.22 | 6.22 | 475 |
| 2024-04-25 | 5.86 | 6.10 | ↑$0.23 (4.01%) | 5.86 | 6.16 | 1.51K |
| 2024-04-24 | 5.90 | 6.03 | ↑$0.13 (2.26%) | 5.90 | 6.20 | 2.20K |
| 2024-04-23 | 6.10 | 5.92 | ↓$0.18 (-2.95%) | 5.84 | 6.10 | 5.39K |
| 2024-04-22 | 6.11 | 5.91 | ↓$0.20 (-3.27%) | 5.91 | 6.32 | 1.35K |
| 2024-04-19 | 6.26 | 5.91 | ↓$0.35 (-5.59%) | 5.91 | 6.26 | 769 |
| 2024-04-18 | 6.00 | 6.21 | ↑$0.21 (3.50%) | 6.00 | 6.21 | 679 |
| 2024-04-17 | 6.02 | 6.00 | ↓$0.02 (-0.33%) | 6.00 | 6.14 | 2.47K |
| 2024-04-16 | 6.14 | 6.11 | ↓$0.03 (-0.49%) | 6.11 | 6.57 | 1.15K |
| 2024-04-15 | 6.14 | 6.14 | ↑$0.00 (0.00%) | 6.14 | 6.59 | 1.71K |
| 2024-04-12 | 6.38 | 6.13 | ↓$0.25 (-3.92%) | 6.12 | 6.38 | 1.79K |
| 2024-04-11 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.12 | 6.12 | 263 |
| 2024-04-10 | 6.48 | 6.13 | ↓$0.35 (-5.40%) | 6.13 | 6.48 | 1.04K |
| 2024-04-09 | 6.49 | 6.68 | ↑$0.19 (2.93%) | 6.48 | 6.77 | 22.11K |
| 2024-04-08 | 6.93 | 6.50 | ↓$0.43 (-6.24%) | 6.50 | 6.93 | 1.88K |
| 2024-04-05 | 6.14 | 6.55 | ↑$0.41 (6.73%) | 6.14 | 6.55 | 601 |
| 2024-04-04 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.12 | 6.24 | 657 |
| 2024-04-03 | 6.31 | 6.21 | ↓$0.10 (-1.58%) | 6.11 | 6.31 | 3.77K |
| 2024-04-02 | 6.36 | 6.43 | ↑$0.07 (1.10%) | 6.36 | 6.56 | 0.97K |
| 2024-04-01 | 6.51 | 6.58 | ↑$0.07 (1.08%) | 6.35 | 6.58 | 5.65K |
| 2024-03-28 | 6.25 | 6.35 | ↑$0.10 (1.60%) | 6.25 | 6.50 | 499 |
| 2024-03-27 | 6.48 | 6.25 | ↓$0.23 (-3.52%) | 6.25 | 6.48 | 863 |
| 2024-03-26 | 6.61 | 6.30 | ↓$0.31 (-4.69%) | 6.25 | 6.69 | 4.48K |
| 2024-03-25 | 7.06 | 6.70 | ↓$0.36 (-5.10%) | 6.61 | 7.06 | 1.68K |
| 2024-03-22 | 6.90 | 6.93 | ↑$0.03 (0.46%) | 6.89 | 7.06 | 1.02K |
Create an account or log in to view more rows.
$NYC let’s go down baby 😉
$NYC Markets about as efficient as a retirement home
$NYC cup and handle forming
$NYC hi hi
$NYC Silly Bears tricks are for kids
$NYC Don't hold!!! Buy it
$NYC added
$NYC Good morning gang!
$NYC make it rain
let’s see some green
$NYC so tired of this pos let's fly already