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 )

7.610 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 (%)
Aug 31, 2022 6.563 6.633 6.519 6.528 863,846 -0.06(-0.93%)
Aug 30, 2022 6.712 6.729 6.572 6.589 595,593 -0.12(-1.83%)
Aug 29, 2022 6.712 6.782 6.677 6.712 555,197 -0.02(-0.26%)
Aug 26, 2022 6.939 6.939 6.729 6.729 635,687 -0.17(-2.53%)
Aug 25, 2022 6.913 6.974 6.887 6.904 494,688 -0.01(-0.13%)
Aug 24, 2022 6.939 7.018 6.904 6.913 548,551 -0.04(-0.63%)
Aug 23, 2022 6.834 7.018 6.821 6.957 681,625 +0.12(+1.79%)
Aug 22, 2022 6.930 6.930 6.825 6.834 488,658 -0.14(-2.01%)
Aug 19, 2022 7.035 7.035 6.939 6.974 574,885 -0.13(-1.85%)
Aug 18, 2022 6.913 7.167 6.895 7.105 1,687,270 +0.19(+2.78%)
Aug 17, 2022 7.027 7.027 6.887 6.913 542,816 -0.12(-1.74%)
Aug 16, 2022 7.000 7.053 6.992 7.035 464,839 +0.02(+0.25%)
Aug 15, 2022 6.983 7.027 6.948 7.018 553,993 +0.01(+0.12%)
Aug 12, 2022 7.000 7.018 6.957 7.009 685,518 +0.01(+0.12%)
Aug 11, 2022 6.939 7.035 6.939 7.000 567,170 +0.06(+0.88%)
Aug 10, 2022 6.974 7.018 6.913 6.939 465,863 -0.01(-0.13%)
Aug 09, 2022 6.939 6.948 6.808 6.948 673,393 +0.05(+0.76%)
Aug 08, 2022 6.790 6.948 6.790 6.895 702,442 +0.11(+1.55%)
Aug 05, 2022 6.720 6.808 6.703 6.790 441,429 +0.07(+1.04%)
Aug 04, 2022 6.694 6.895 6.650 6.720 973,232 +0.13(+1.99%)
Aug 03, 2022 6.650 6.712 6.580 6.589 587,931 -0.05(-0.79%)
Aug 02, 2022 6.764 6.808 6.642 6.642 413,166 -0.12(-1.81%)
Aug 01, 2022 6.738 6.808 6.720 6.764 609,584 -0.05(-0.77%)
Jul 29, 2022 6.808 6.843 6.738 6.817 633,259 +0.01(+0.13%)
Jul 28, 2022 6.790 6.843 6.725 6.808 426,200 +0.04(+0.65%)
Jul 27, 2022 6.755 6.782 6.677 6.764 434,132 +0.03(+0.52%)
Jul 26, 2022 6.773 6.790 6.685 6.729 403,346 -0.03(-0.52%)
Jul 25, 2022 6.738 6.803 6.707 6.764 582,536 +0.08(+1.18%)
Jul 22, 2022 6.703 6.729 6.624 6.685 526,496 -0.01(-0.13%)
Jul 21, 2022 6.668 6.694 6.554 6.694 436,779 -0.04(-0.65%)
Jul 20, 2022 6.720 6.773 6.659 6.738 565,396 +0.00(+0.00%)
Jul 19, 2022 6.650 6.755 6.624 6.738 558,981 +0.13(+1.99%)
Jul 18, 2022 6.703 6.738 6.598 6.607 623,005 -0.10(-1.44%)
Jul 15, 2022 6.510 6.712 6.427 6.703 909,746 +0.34(+5.36%)
Jul 14, 2022 6.292 6.405 6.292 6.362 522,182 -0.04(-0.68%)
Jul 13, 2022 6.344 6.467 6.309 6.405 753,128 -0.02(-0.27%)
Jul 12, 2022 6.230 6.458 6.230 6.423 603,337 +0.16(+2.51%)
Jul 11, 2022 6.344 6.362 6.213 6.265 455,104 -0.04(-0.69%)
Jul 08, 2022 6.379 6.410 6.230 6.309 1,140,917 -0.06(-0.93%)
Jul 07, 2022 6.436 6.479 6.343 6.368 843,686 -0.01(-0.13%)
Jul 06, 2022 6.385 6.432 6.292 6.377 555,174 +0.01(+0.13%)
Jul 05, 2022 6.292 6.381 6.134 6.368 760,652 +0.03(+0.54%)
Jul 01, 2022 6.232 6.343 6.173 6.334 506,762 +0.14(+2.34%)
Jun 30, 2022 6.147 6.275 6.109 6.190 590,242 -0.02(-0.27%)
Jun 29, 2022 6.173 6.330 6.164 6.207 536,576 -0.02(-0.27%)
Jun 28, 2022 6.207 6.445 6.207 6.224 669,701 -0.06(-0.95%)
Jun 27, 2022 6.275 6.360 6.215 6.283 594,785 +0.03(+0.54%)
Jun 24, 2022 6.130 6.343 6.122 6.249 2,067,872 +0.10(+1.66%)
Jun 23, 2022 5.977 6.177 5.977 6.147 874,770 +0.18(+2.99%)
Jun 22, 2022 5.900 6.092 5.900 5.968 747,344 +0.03(+0.57%)
Jun 21, 2022 5.960 6.105 5.875 5.934 798,650 +0.07(+1.16%)
Jun 17, 2022 5.824 5.960 5.739 5.866 2,732,731 +0.09(+1.62%)
Jun 16, 2022 5.824 5.896 5.730 5.773 972,620 -0.26(-4.37%)
Jun 15, 2022 5.875 6.156 5.866 6.037 947,971 +0.28(+4.87%)
Jun 14, 2022 5.968 5.994 5.662 5.756 941,596 -0.17(-2.87%)
Jun 13, 2022 6.164 6.190 5.892 5.926 1,040,711 -0.34(-5.43%)
Jun 10, 2022 6.300 6.343 6.168 6.266 612,068 -0.04(-0.67%)
Jun 09, 2022 6.428 6.453 6.292 6.309 609,588 -0.14(-2.24%)
Jun 08, 2022 6.445 6.470 6.351 6.453 709,560 -0.03(-0.39%)
Jun 07, 2022 6.317 6.487 6.300 6.479 649,012 +0.09(+1.46%)
Jun 06, 2022 6.402 6.445 6.334 6.385 869,918 -0.01(-0.13%)
Jun 03, 2022 6.504 6.504 6.343 6.394 718,152 -0.11(-1.70%)
Jun 02, 2022 6.504 6.547 6.411 6.504 819,264 -0.05(-0.78%)
Jun 01, 2022 6.793 6.793 6.453 6.555 908,230 -0.23(-3.38%)
May 31, 2022 6.717 6.802 6.653 6.785 1,289,628 +0.05(+0.76%)
May 27, 2022 6.666 6.768 6.657 6.734 408,524 +0.09(+1.41%)
May 26, 2022 6.751 6.785 6.640 6.640 662,384 -0.11(-1.64%)
May 25, 2022 6.657 6.785 6.556 6.751 784,370 +0.09(+1.40%)
May 24, 2022 6.351 6.670 6.343 6.657 696,643 +0.20(+3.03%)
May 23, 2022 6.487 6.585 6.428 6.462 628,635 +0.05(+0.80%)
May 20, 2022 6.496 6.538 6.292 6.411 673,540 -0.04(-0.66%)
May 19, 2022 6.470 6.572 6.411 6.453 949,547 -0.04(-0.65%)
May 18, 2022 6.581 6.776 6.474 6.496 1,129,233 -0.14(-2.05%)
May 17, 2022 6.275 6.632 6.215 6.632 1,219,851 +0.45(+7.29%)
May 16, 2022 6.122 6.241 6.058 6.181 710,504 +0.05(+0.83%)
May 13, 2022 6.002 6.164 5.956 6.130 859,380 +0.13(+2.12%)
May 12, 2022 5.968 6.011 5.849 6.002 871,039 +0.05(+0.86%)
May 11, 2022 5.943 6.096 5.909 5.951 886,152 +0.01(+0.14%)
May 10, 2022 6.053 6.130 5.866 5.943 1,206,898 -0.09(-1.41%)
May 09, 2022 6.139 6.168 6.002 6.028 661,894 -0.16(-2.61%)
May 06, 2022 6.232 6.300 6.079 6.190 670,850 -0.13(-2.02%)
May 05, 2022 6.428 6.513 6.232 6.317 707,220 -0.02(-0.27%)
May 04, 2022 6.300 6.395 6.224 6.334 812,214 +0.01(+0.13%)
May 03, 2022 6.198 6.394 6.185 6.326 631,310 +0.11(+1.78%)
May 02, 2022 6.334 6.462 6.134 6.215 901,021 -0.14(-2.14%)
Apr 29, 2022 6.598 6.626 6.334 6.351 1,052,945 -0.27(-4.11%)
Apr 28, 2022 6.521 6.657 6.436 6.623 545,487 +0.16(+2.50%)
Apr 27, 2022 6.530 6.593 6.448 6.462 1,093,298 -0.06(-0.91%)
Apr 26, 2022 6.666 6.691 6.500 6.521 907,247 -0.15(-2.29%)
Apr 25, 2022 6.615 6.691 6.525 6.674 754,926 -0.04(-0.63%)
Apr 22, 2022 6.861 6.861 6.708 6.717 506,402 -0.14(-2.11%)
Apr 21, 2022 6.844 6.929 6.787 6.861 773,786 +0.09(+1.38%)
Apr 20, 2022 6.768 6.844 6.759 6.768 551,742 +0.03(+0.38%)
Apr 19, 2022 6.708 6.793 6.700 6.742 695,520 +0.03(+0.38%)
Apr 18, 2022 6.640 6.751 6.606 6.717 774,700 +0.14(+2.07%)
Apr 14, 2022 6.674 6.725 6.555 6.581 1,283,867 -0.07(-1.02%)
Apr 13, 2022 6.555 6.661 6.530 6.649 638,331 +0.11(+1.69%)
Apr 12, 2022 6.581 6.640 6.479 6.538 892,953 -0.05(-0.77%)
Apr 11, 2022 6.598 6.695 6.572 6.589 772,252 -0.03(-0.39%)
Apr 08, 2022 6.623 6.674 6.513 6.615 743,197 +0.01(+0.16%)
Apr 07, 2022 6.736 6.736 6.501 6.604 1,903,988 -0.05(-0.75%)
Apr 06, 2022 6.654 6.703 6.571 6.654 1,166,905 +0.02(+0.25%)
Apr 05, 2022 6.703 6.778 6.612 6.637 1,077,885 -0.07(-1.11%)
Apr 04, 2022 6.703 6.753 6.579 6.712 1,021,053 +0.02(+0.37%)
Apr 01, 2022 6.587 6.699 6.554 6.687 655,779 +0.14(+2.15%)
Mar 31, 2022 6.571 6.645 6.513 6.546 998,713 -0.02(-0.38%)
Mar 30, 2022 6.612 6.629 6.530 6.571 573,907 -0.05(-0.75%)
Mar 29, 2022 6.463 6.621 6.426 6.621 1,033,272 +0.20(+3.09%)
Mar 28, 2022 6.372 6.422 6.306 6.422 676,234 +0.05(+0.78%)
Mar 25, 2022 6.265 6.381 6.240 6.372 625,511 +0.11(+1.72%)
Mar 24, 2022 6.273 6.314 6.190 6.265 640,786 -0.01(-0.13%)
Mar 23, 2022 6.256 6.339 6.219 6.273 838,523 -0.02(-0.39%)
Mar 22, 2022 6.273 6.397 6.273 6.298 801,948 +0.05(+0.79%)
Mar 21, 2022 6.323 6.347 6.207 6.248 811,866 -0.08(-1.31%)
Mar 18, 2022 6.331 6.372 6.256 6.331 2,843,224 +0.02(+0.26%)
Mar 17, 2022 6.256 6.347 6.207 6.314 693,407 +0.06(+0.93%)
Mar 16, 2022 6.240 6.298 6.124 6.256 898,837 +0.03(+0.53%)
Mar 15, 2022 6.232 6.322 6.174 6.223 927,104 +0.01(+0.13%)
Mar 14, 2022 6.141 6.240 6.099 6.215 1,077,891 +0.14(+2.32%)
Mar 11, 2022 6.174 6.240 6.050 6.074 572,280 -0.07(-1.21%)
Mar 10, 2022 6.124 6.248 6.050 6.149 658,683 -0.05(-0.80%)
Mar 09, 2022 6.207 6.339 6.174 6.199 1,161,954 +0.06(+0.94%)
Mar 08, 2022 6.099 6.223 6.033 6.141 1,033,129 +0.05(+0.82%)
Mar 07, 2022 6.149 6.240 6.091 6.091 1,059,489 -0.06(-0.94%)
Mar 04, 2022 6.091 6.157 5.983 6.149 1,255,894 +0.01(+0.13%)
Mar 03, 2022 5.967 6.157 5.934 6.141 889,405 +0.17(+2.77%)
Mar 02, 2022 5.876 6.008 5.735 5.975 1,137,999 +0.20(+3.44%)
Mar 01, 2022 5.834 5.876 5.727 5.776 1,610,959 -0.05(-0.85%)
Feb 28, 2022 5.901 5.901 5.743 5.826 2,381,852 -0.15(-2.49%)
Feb 25, 2022 6.207 6.008 5.925 5.975 1,793,798 -0.12(-1.90%)
Feb 24, 2022 5.959 6.124 5.652 6.091 3,144,995 -0.54(-8.11%)
Feb 23, 2022 6.803 6.885 6.596 6.629 1,281,558 -0.17(-2.55%)
Feb 22, 2022 6.861 6.902 6.728 6.803 963,036 -0.09(-1.32%)
Feb 18, 2022 6.894 0 -0.09(-1.30%)
Feb 17, 2022 7.109 7.109 6.927 6.985 518,015 -0.14(-1.97%)
Feb 16, 2022 6.952 7.150 6.918 7.125 802,181 +0.20(+2.87%)
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.