Necessity Retail REIT Inc (RTL) Historical Stock Data
7.61 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RTL is up 0.41% a day on average. There have been 20 days where Necessity Retail REIT Inc closed green and 10 days where RTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 7.51 | 7.61 | ↑$0.10 (1.33%) | 7.46 | 7.66 | 10.24M |
| 2023-09-08 | 7.45 | 7.53 | ↑$0.08 (1.07%) | 7.30 | 7.61 | 6.40M |
| 2023-09-07 | 7.11 | 7.41 | ↑$0.30 (4.22%) | 7.11 | 7.52 | 1.42M |
| 2023-09-06 | 6.93 | 7.14 | ↑$0.21 (3.03%) | 6.87 | 7.16 | 1.86M |
| 2023-09-05 | 6.80 | 6.95 | ↑$0.15 (2.21%) | 6.71 | 7.06 | 1.78M |
| 2023-09-01 | 7.51 | 6.81 | ↓$0.70 (-9.32%) | 6.78 | 7.62 | 5.62M |
| 2023-08-31 | 7.55 | 7.50 | ↓$0.05 (-0.66%) | 7.50 | 7.63 | 1.48M |
| 2023-08-30 | 7.45 | 7.54 | ↑$0.09 (1.21%) | 7.45 | 7.63 | 1.02M |
| 2023-08-29 | 7.22 | 7.43 | ↑$0.21 (2.91%) | 7.22 | 7.45 | 317.28K |
| 2023-08-28 | 7.05 | 7.22 | ↑$0.17 (2.41%) | 7.05 | 7.27 | 409.08K |
| 2023-08-25 | 7.03 | 7.04 | ↑$0.01 (0.14%) | 6.98 | 7.12 | 535.26K |
| 2023-08-24 | 6.99 | 7.02 | ↑$0.03 (0.43%) | 6.99 | 7.23 | 0.96M |
| 2023-08-23 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 6.95 | 7.07 | 1.49M |
| 2023-08-22 | 6.89 | 7.01 | ↑$0.12 (1.74%) | 6.89 | 7.05 | 684.41K |
| 2023-08-21 | 7.00 | 6.89 | ↓$0.11 (-1.57%) | 6.81 | 7.02 | 484.24K |
| 2023-08-18 | 6.90 | 7.01 | ↑$0.11 (1.59%) | 6.80 | 7.03 | 354.82K |
| 2023-08-17 | 7.02 | 6.94 | ↓$0.08 (-1.14%) | 6.94 | 7.09 | 521.90K |
| 2023-08-16 | 7.15 | 7.01 | ↓$0.14 (-1.96%) | 7.01 | 7.19 | 402.77K |
| 2023-08-15 | 7.25 | 7.11 | ↓$0.14 (-1.93%) | 7.11 | 7.28 | 493.75K |
| 2023-08-14 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.30 | 7.41 | 472.85K |
| 2023-08-11 | 7.26 | 7.39 | ↑$0.13 (1.79%) | 7.26 | 7.40 | 462.05K |
| 2023-08-10 | 7.39 | 7.32 | ↓$0.07 (-0.95%) | 7.29 | 7.52 | 528.35K |
| 2023-08-09 | 7.27 | 7.35 | ↑$0.08 (1.10%) | 7.24 | 7.43 | 536.16K |
| 2023-08-08 | 7.25 | 7.34 | ↑$0.09 (1.24%) | 7.19 | 7.35 | 331.94K |
| 2023-08-07 | 7.04 | 7.33 | ↑$0.29 (4.12%) | 7.00 | 7.33 | 899.97K |
| 2023-08-04 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.92 | 7.22 | 585.46K |
| 2023-08-03 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.91 | 7.09 | 458.66K |
| 2023-08-02 | 7.05 | 7.00 | ↓$0.05 (-0.71%) | 6.92 | 7.05 | 317.02K |
| 2023-08-01 | 7.08 | 7.05 | ↓$0.03 (-0.42%) | 6.92 | 7.10 | 730.05K |
| 2023-07-31 | 7.15 | 7.10 | ↓$0.05 (-0.70%) | 7.07 | 7.21 | 489.63K |
Create an account or log in to view more rows.
$RTL warming up
$RTL LFFGG
$RTL Tendie tickets on discount today!!!
$RTL I gave in! Bought more 100 shares
$RTL overvalued
$RTL has just been halted from trading.
$RTL back to business
$RTL bought more
$RTL hmm...
$RTL Be patient !!