Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Necessity Retail REIT Inc (NQ: RTL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.190 6.280 6.160 6.280 769,186 +0.16(+2.61%)
Mar 30, 2023 6.150 6.210 6.070 6.120 344,584 +0.04(+0.66%)
Mar 29, 2023 6.030 6.090 5.991 6.080 574,042 +0.11(+1.84%)
Mar 28, 2023 6.020 6.110 5.940 5.970 830,644 -0.08(-1.32%)
Mar 27, 2023 6.000 6.145 5.990 6.050 566,243 +0.06(+1.00%)
Mar 24, 2023 5.710 5.995 5.700 5.990 579,718 +0.24(+4.17%)
Mar 23, 2023 6.020 6.020 5.710 5.750 917,427 -0.11(-1.88%)
Mar 22, 2023 6.160 6.160 5.860 5.860 742,391 -0.35(-5.64%)
Mar 21, 2023 6.200 6.350 6.120 6.210 830,369 +0.09(+1.47%)
Mar 20, 2023 6.050 6.230 6.050 6.120 815,690 +0.11(+1.83%)
Mar 17, 2023 6.090 6.120 5.990 6.010 1,546,685 -0.17(-2.75%)
Mar 16, 2023 6.240 6.280 6.010 6.180 669,217 -0.13(-2.06%)
Mar 15, 2023 6.240 6.344 6.160 6.310 617,104 -0.10(-1.56%)
Mar 14, 2023 6.430 6.574 6.310 6.410 780,036 +0.18(+2.89%)
Mar 13, 2023 6.310 6.370 6.210 6.230 1,000,014 -0.15(-2.35%)
Mar 10, 2023 6.610 6.660 6.300 6.380 849,006 -0.26(-3.92%)
Mar 09, 2023 6.770 6.810 6.600 6.640 584,672 -0.15(-2.21%)
Mar 08, 2023 6.920 6.965 6.790 6.790 495,961 -0.14(-2.02%)
Mar 07, 2023 7.140 7.140 6.841 6.930 485,480 -0.20(-2.81%)
Mar 06, 2023 7.140 7.170 7.075 7.130 510,254 +0.05(+0.71%)
Mar 03, 2023 6.930 7.085 6.930 7.080 550,976 +0.16(+2.24%)
Mar 02, 2023 6.790 6.940 6.750 6.925 525,310 +0.04(+0.65%)
Mar 01, 2023 6.890 6.960 6.770 6.880 889,749 +0.02(+0.29%)
Feb 28, 2023 6.910 6.990 6.850 6.860 966,384 -0.04(-0.58%)
Feb 27, 2023 6.850 6.960 6.830 6.900 688,224 +0.08(+1.17%)
Feb 24, 2023 6.850 6.919 6.770 6.820 895,802 -0.09(-1.30%)
Feb 23, 2023 6.880 7.130 6.690 6.910 1,511,411 +0.64(+10.21%)
Feb 22, 2023 6.350 6.410 6.225 6.270 843,583 -0.04(-0.63%)
Feb 21, 2023 6.600 6.625 6.240 6.310 719,882 -0.35(-5.26%)
Feb 17, 2023 6.730 6.730 6.580 6.660 434,960 +0.01(+0.15%)
Feb 16, 2023 6.590 6.718 6.560 6.650 351,431 -0.03(-0.45%)
Feb 15, 2023 6.590 6.695 6.550 6.680 522,243 +0.06(+0.91%)
Feb 14, 2023 6.720 6.730 6.610 6.620 334,072 -0.08(-1.19%)
Feb 13, 2023 6.560 6.750 6.560 6.700 421,026 +0.15(+2.29%)
Feb 10, 2023 6.410 6.590 6.400 6.550 442,178 +0.12(+1.87%)
Feb 09, 2023 6.550 6.562 6.374 6.430 446,632 -0.09(-1.38%)
Feb 08, 2023 6.590 6.630 6.510 6.520 470,156 -0.07(-1.06%)
Feb 07, 2023 6.630 6.680 6.550 6.590 616,521 -0.07(-1.05%)
Feb 06, 2023 6.800 6.800 6.545 6.660 722,313 -0.21(-3.06%)
Feb 03, 2023 6.970 6.970 6.765 6.870 828,019 -0.13(-1.86%)
Feb 02, 2023 6.940 7.050 6.920 7.000 588,076 +0.13(+1.89%)
Feb 01, 2023 6.800 6.920 6.730 6.870 703,864 +0.04(+0.59%)
Jan 31, 2023 6.660 6.840 6.630 6.830 512,650 +0.17(+2.55%)
Jan 30, 2023 6.670 6.710 6.630 6.660 383,784 -0.05(-0.75%)
Jan 27, 2023 6.650 6.740 6.635 6.710 485,553 +0.05(+0.75%)
Jan 26, 2023 6.560 6.660 6.530 6.660 384,497 +0.10(+1.52%)
Jan 25, 2023 6.540 6.579 6.480 6.560 340,867 -0.02(-0.30%)
Jan 24, 2023 6.590 6.630 6.550 6.580 414,944 -0.04(-0.60%)
Jan 23, 2023 6.600 6.690 6.560 6.620 496,800 +0.03(+0.46%)
Jan 20, 2023 6.560 6.590 6.410 6.590 727,293 +0.08(+1.23%)
Jan 19, 2023 6.490 6.540 6.380 6.510 666,265 +0.00(+0.00%)
Jan 18, 2023 6.550 6.650 6.420 6.510 822,425 +0.00(+0.00%)
Jan 17, 2023 6.360 6.520 6.310 6.510 1,199,794 +0.16(+2.52%)
Jan 13, 2023 6.250 6.360 6.200 6.350 483,489 +0.06(+0.95%)
Jan 12, 2023 6.220 6.340 6.095 6.290 1,056,541 -0.16(-2.48%)
Jan 11, 2023 6.340 6.450 6.334 6.450 884,463 +0.14(+2.22%)
Jan 10, 2023 6.230 6.370 6.230 6.310 808,591 +0.08(+1.28%)
Jan 09, 2023 6.200 6.290 6.190 6.230 707,654 +0.03(+0.48%)
Jan 06, 2023 6.110 6.240 6.100 6.200 653,514 +0.11(+1.81%)
Jan 05, 2023 6.190 6.190 6.060 6.090 643,594 -0.12(-1.93%)
Jan 04, 2023 5.970 6.260 5.970 6.210 1,167,447 +0.26(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.