New York City REIT Inc (NYC) Historical Stock Data
8.55 ↓0.15 (-1.72%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, NYC is down -0.44% a day on average. There have been 12 days where New York City REIT Inc closed green and 18 days where NYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8.92 | 8.55 | ↓$0.37 (-4.15%) | 8.40 | 8.92 | 19.77K |
| 2022-05-19 | 9.20 | 8.70 | ↓$0.50 (-5.43%) | 8.50 | 9.56 | 34.08K |
| 2022-05-18 | 9.35 | 9.25 | ↓$0.10 (-1.07%) | 9.10 | 9.72 | 22.09K |
| 2022-05-17 | 9.70 | 9.51 | ↓$0.19 (-1.96%) | 9.30 | 9.97 | 20.16K |
| 2022-05-16 | 9.76 | 9.75 | ↓$0.01 (-0.10%) | 9.75 | 10.10 | 13.93K |
| 2022-05-13 | 9.92 | 10.12 | ↑$0.20 (2.02%) | 9.70 | 10.79 | 80.97K |
| 2022-05-12 | 10.40 | 10.18 | ↓$0.22 (-2.12%) | 9.96 | 11.06 | 93.24K |
| 2022-05-11 | 10.79 | 10.65 | ↓$0.14 (-1.30%) | 10.27 | 10.91 | 54.36K |
| 2022-05-10 | 11.27 | 10.87 | ↓$0.40 (-3.55%) | 10.66 | 11.80 | 35.56K |
| 2022-05-09 | 11.33 | 11.18 | ↓$0.15 (-1.32%) | 10.99 | 11.50 | 47.29K |
| 2022-05-06 | 11.69 | 11.59 | ↓$0.10 (-0.86%) | 11.27 | 11.71 | 36.30K |
| 2022-05-05 | 11.47 | 11.58 | ↑$0.11 (0.96%) | 11.47 | 12.04 | 25.51K |
| 2022-05-04 | 11.45 | 11.60 | ↑$0.15 (1.31%) | 11.26 | 11.83 | 32.29K |
| 2022-05-03 | 11.46 | 11.61 | ↑$0.15 (1.31%) | 11.46 | 12.00 | 28.13K |
| 2022-05-02 | 12.14 | 11.63 | ↓$0.51 (-4.20%) | 11.53 | 12.45 | 36.98K |
| 2022-04-29 | 12.39 | 12.38 | ↓$0.01 (-0.08%) | 12.22 | 12.83 | 23.75K |
| 2022-04-28 | 11.79 | 12.57 | ↑$0.78 (6.62%) | 11.65 | 12.85 | 42.58K |
| 2022-04-27 | 11.92 | 11.51 | ↓$0.41 (-3.44%) | 11.50 | 12.38 | 31.01K |
| 2022-04-26 | 11.70 | 12.03 | ↑$0.33 (2.82%) | 11.70 | 12.27 | 43.88K |
| 2022-04-25 | 12.53 | 11.76 | ↓$0.77 (-6.15%) | 11.66 | 12.87 | 45.15K |
| 2022-04-22 | 12.91 | 12.73 | ↓$0.18 (-1.39%) | 12.45 | 13.06 | 50.09K |
| 2022-04-21 | 12.86 | 12.82 | ↓$0.04 (-0.31%) | 12.46 | 13.63 | 73.98K |
| 2022-04-20 | 12.48 | 12.83 | ↑$0.35 (2.80%) | 12.48 | 13.10 | 50.79K |
| 2022-04-19 | 12.97 | 12.63 | ↓$0.34 (-2.62%) | 12.62 | 13.20 | 55.80K |
| 2022-04-18 | 13.35 | 12.97 | ↓$0.38 (-2.85%) | 12.76 | 13.43 | 43.96K |
| 2022-04-14 | 12.90 | 13.18 | ↑$0.28 (2.17%) | 12.88 | 13.44 | 68.01K |
| 2022-04-13 | 12.21 | 12.92 | ↑$0.71 (5.81%) | 12.21 | 13.38 | 40.58K |
| 2022-04-12 | 12.20 | 12.45 | ↑$0.25 (2.05%) | 12.16 | 12.94 | 31.88K |
| 2022-04-11 | 12.16 | 12.20 | ↑$0.04 (0.33%) | 12.16 | 12.72 | 33.27K |
| 2022-04-08 | 12.16 | 12.35 | ↑$0.19 (1.56%) | 12.16 | 12.65 | 28.17K |
Create an account or log in to view more rows.
$NYC make it rain
let’s see some green
$NYC who else excited??
$NYC I warned you all fairly you morons.
$NYC Algorithms are playing games
$NYC rip and dip today bulls
$NYC going green
$NYC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$NYC Come on.. Let it fall.. buy later bulls
$NYC I bought the dip
$NYC breaking out of this wedge sooner than later