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:

The Necessity Retail REIT Inc (NQ: RTL )

7.610 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.962 6.215 5.928 6.205 5,044,111 +0.22(+3.73%)
May 30, 2023 6.030 6.147 5.953 5.982 1,488,609 -0.03(-0.48%)
May 26, 2023 5.788 6.050 5.661 6.011 2,257,270 +0.24(+4.21%)
May 25, 2023 5.759 6.021 5.691 5.768 3,638,164 +0.01(+0.17%)
May 24, 2023 5.496 5.827 5.312 5.759 7,926,381 +1.02(+21.52%)
May 23, 2023 4.545 4.846 4.545 4.739 1,113,628 +0.18(+4.05%)
May 22, 2023 4.545 4.593 4.516 4.554 493,032 +0.00(+0.00%)
May 19, 2023 4.593 4.637 4.520 4.554 674,649 +0.06(+1.30%)
May 18, 2023 4.477 4.540 4.428 4.496 634,231 +0.01(+0.22%)
May 17, 2023 4.438 4.496 4.321 4.486 911,835 +0.13(+2.90%)
May 16, 2023 4.418 4.467 4.360 4.360 975,817 -0.11(-2.39%)
May 15, 2023 4.603 4.603 4.443 4.467 1,224,060 -0.15(-3.16%)
May 12, 2023 4.768 4.786 4.511 4.613 1,619,545 -0.15(-3.16%)
May 11, 2023 4.885 4.923 4.681 4.763 1,500,452 -0.17(-3.44%)
May 10, 2023 5.244 5.312 4.778 4.933 1,665,001 -0.33(-6.27%)
May 09, 2023 5.195 5.283 5.127 5.263 857,366 +0.03(+0.56%)
May 08, 2023 5.322 5.322 5.137 5.234 559,489 -0.08(-1.46%)
May 05, 2023 5.254 5.322 5.215 5.312 583,747 +0.16(+3.01%)
May 04, 2023 5.147 5.215 4.962 5.156 630,779 -0.02(-0.38%)
May 03, 2023 5.244 5.307 5.152 5.176 567,744 -0.02(-0.37%)
May 02, 2023 5.312 5.312 5.064 5.195 751,388 -0.14(-2.55%)
May 01, 2023 5.341 5.448 5.312 5.331 764,326 -0.02(-0.36%)
Apr 28, 2023 5.273 5.380 5.234 5.351 796,905 +0.08(+1.47%)
Apr 27, 2023 5.108 5.273 5.098 5.273 591,206 +0.17(+3.43%)
Apr 26, 2023 5.118 5.176 5.064 5.098 902,278 -0.07(-1.32%)
Apr 25, 2023 5.360 5.380 5.108 5.166 1,068,276 -0.25(-4.66%)
Apr 24, 2023 5.428 5.467 5.390 5.419 455,628 -0.02(-0.36%)
Apr 21, 2023 5.477 5.482 5.360 5.438 447,690 -0.01(-0.18%)
Apr 20, 2023 5.467 5.516 5.390 5.448 587,836 -0.08(-1.41%)
Apr 19, 2023 5.467 5.540 5.409 5.525 537,157 +0.00(+0.00%)
Apr 18, 2023 5.749 5.827 5.506 5.525 695,170 -0.21(-3.72%)
Apr 17, 2023 5.623 5.797 5.569 5.739 1,030,008 +0.17(+3.14%)
Apr 14, 2023 5.671 5.759 5.555 5.564 750,719 -0.10(-1.72%)
Apr 13, 2023 5.759 5.788 5.623 5.661 723,950 -0.11(-1.85%)
Apr 12, 2023 5.924 5.936 5.754 5.768 856,444 -0.09(-1.61%)
Apr 11, 2023 5.910 5.947 5.793 5.863 908,317 -0.04(-0.64%)
Apr 10, 2023 5.863 5.966 5.797 5.900 743,400 +0.04(+0.64%)
Apr 06, 2023 5.910 5.933 5.807 5.863 546,533 +0.02(+0.32%)
Apr 05, 2023 5.882 5.966 5.816 5.844 545,813 -0.05(-0.80%)
Apr 04, 2023 6.004 6.008 5.816 5.891 495,649 -0.07(-1.10%)
Apr 03, 2023 5.938 6.013 5.882 5.957 653,234 +0.07(+1.11%)
Mar 31, 2023 5.807 5.891 5.779 5.891 819,965 +0.15(+2.61%)
Mar 30, 2023 5.769 5.825 5.694 5.741 367,332 +0.04(+0.66%)
Mar 29, 2023 5.657 5.713 5.620 5.703 611,938 +0.10(+1.84%)
Mar 28, 2023 5.647 5.732 5.572 5.600 885,480 -0.08(-1.32%)
Mar 27, 2023 5.628 5.764 5.619 5.675 603,624 +0.06(+1.00%)
Mar 24, 2023 5.356 5.624 5.347 5.619 617,989 +0.23(+4.17%)
Mar 23, 2023 5.647 5.647 5.356 5.394 977,992 -0.10(-1.88%)
Mar 22, 2023 5.779 5.779 5.497 5.497 791,401 -0.33(-5.64%)
Mar 21, 2023 5.816 5.957 5.741 5.825 885,187 +0.08(+1.47%)
Mar 20, 2023 5.675 5.844 5.675 5.741 869,539 +0.10(+1.83%)
Mar 17, 2023 5.713 5.741 5.619 5.638 1,648,792 -0.16(-2.75%)
Mar 16, 2023 5.854 5.891 5.638 5.797 713,396 -0.12(-2.06%)
Mar 15, 2023 5.854 5.951 5.779 5.919 657,843 -0.09(-1.56%)
Mar 14, 2023 6.032 6.167 5.919 6.013 831,531 +0.17(+2.89%)
Mar 13, 2023 5.919 5.976 5.825 5.844 1,066,031 -0.14(-2.35%)
Mar 10, 2023 6.201 6.247 5.910 5.985 905,054 -0.24(-3.92%)
Mar 09, 2023 6.351 6.388 6.191 6.229 623,270 -0.14(-2.21%)
Mar 08, 2023 6.491 6.534 6.370 6.370 528,702 -0.13(-2.02%)
Mar 07, 2023 6.698 6.698 6.417 6.501 517,529 -0.19(-2.81%)
Mar 06, 2023 6.698 6.726 6.637 6.688 543,939 +0.05(+0.71%)
Mar 03, 2023 6.501 6.646 6.501 6.642 587,349 +0.15(+2.24%)
Mar 02, 2023 6.370 6.510 6.332 6.496 559,989 +0.04(+0.65%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.