Dark

RTL
The Necessity Retail REIT, Inc. Class A Common Stock
stock NASDAQ

Inactive

Sep 11, 2023

7.61USD+1.062%(+0.08)10,269,532

Pre-market

0.00USD-100.000%(-7.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-11	7.5100	7.6550	7.4600	7.6100	+1.062%	10,269,532	0.000%
2023-09-08	7.4500	7.6100	7.2900	7.5300	+1.619%	6,407,776	+1.062%
2023-09-07	7.1100	7.5300	7.1100	7.4100	+3.782%	1,442,842	+2.699%
2023-09-06	6.9300	7.1600	6.8650	7.1400	+2.734%	1,878,977	+6.583%
2023-09-05	6.8000	7.0627	6.7100	6.9500	+2.056%	1,783,439	+9.496%
2023-09-01	7.5100	7.6200	6.7700	6.8100	-9.200%	5,618,901	+11.747%
2023-08-31	7.5500	7.6300	7.4950	7.5000	-0.531%	1,477,194	+1.467%
2023-08-30	7.4500	7.6300	7.4200	7.5400	+1.480%	1,026,537	+0.928%
2023-08-29	7.2200	7.4500	7.2200	7.4300	+2.909%	324,545	+2.423%
2023-08-28	7.0500	7.2700	7.0500	7.2200	+2.557%	409,075	+5.402%
2023-08-25	7.0300	7.1300	6.9800	7.0400	+0.285%	557,317	+8.097%
2023-08-24	6.9900	7.2400	6.9850	7.0200	-0.142%	1,039,157	+8.405%
2023-08-23	7.0300	7.0700	6.9400	7.0300	+0.285%	1,500,090	+8.250%
2023-08-22	6.8900	7.0500	6.8900	7.0100	+1.742%	686,457	+8.559%
2023-08-21	7.0000	7.0200	6.8100	6.8900	-1.712%	486,948	+10.450%
2023-08-18	6.9000	7.0300	6.8000	7.0100	+1.009%	367,545	+8.559%
2023-08-17	7.0200	7.0900	6.9400	6.9400	-0.999%	533,415	+9.654%
2023-08-16	7.1500	7.1900	7.0000	7.0100	-1.406%	402,769	+8.559%
2023-08-15	7.2500	7.2800	7.1000	7.1100	-3.001%	494,813	+7.032%
2023-08-14	7.3300	7.4100	7.3000	7.3300	-0.812%	476,445	+3.820%
2023-08-11	7.2600	7.4050	7.2600	7.3900	+0.956%	462,067	+2.977%
2023-08-10	7.3900	7.5200	7.2800	7.3200	-0.408%	550,857	+3.962%
2023-08-09	7.2700	7.4300	7.2400	7.3500	+0.136%	544,699	+3.537%
2023-08-08	7.2500	7.3500	7.1800	7.3400	+0.136%	345,341	+3.678%
2023-08-07	7.0400	7.3300	7.0000	7.3300	+4.119%	905,349	+3.820%
2023-08-04	7.0000	7.2200	6.9200	7.0400	+0.428%	590,056	+8.097%
2023-08-03	6.9800	7.0900	6.9100	7.0100	+0.143%	462,750	+8.559%
2023-08-02	7.0500	7.0500	6.9200	7.0000	-0.709%	323,613	+8.714%
2023-08-01	7.0800	7.1000	6.9200	7.0500	-0.704%	739,608	+7.943%
2023-07-31	7.1500	7.2100	7.0650	7.1000	-0.838%	518,472	+7.183%
2023-07-28	7.3200	7.3200	7.1500	7.1600	-1.241%	413,664	+6.285%
2023-07-27	7.4200	7.4800	7.2400	7.2500	-2.291%	718,688	+4.966%
2023-07-26	7.3500	7.4500	7.3500	7.4200	+1.090%	634,191	+2.561%
2023-07-25	7.3500	7.4000	7.3050	7.3400	-0.811%	381,272	+3.678%
2023-07-24	7.3300	7.4700	7.3206	7.4000	+0.817%	319,192	+2.838%
2023-07-21	7.4900	7.5400	7.3300	7.3400	-1.477%	666,487	+3.678%
2023-07-20	7.4200	7.5300	7.2650	7.4500	0.000%	1,174,922	+2.148%
2023-07-19	7.3900	7.4700	7.3200	7.4500	+1.776%	759,229	+2.148%
2023-07-18	7.2900	7.4300	7.2600	7.3200	+0.688%	763,732	+3.962%
2023-07-17	7.1800	7.3000	7.0067	7.2700	+1.253%	1,034,908	+4.677%
2023-07-14	7.1000	7.2000	7.0300	7.1800	+0.560%	1,052,291	+5.989%
2023-07-13	7.2100	7.2550	7.0700	7.1400	-0.833%	629,965	+6.583%
2023-07-12	7.1900	7.2800	7.1850	7.2000	-2.041%	734,194	+5.694%
2023-07-11	7.1800	7.3900	7.1200	7.3500	+2.941%	1,013,602	+3.537%
2023-07-10	7.0300	7.1600	6.9552	7.1400	+1.420%	556,321	+6.583%
2023-07-07	6.9600	7.1300	6.9500	7.0400	+1.295%	520,940	+8.097%
2023-07-06	6.9700	6.9800	6.7500	6.9500	-1.558%	677,257	+9.496%
2023-07-05	7.0000	7.2900	6.9000	7.0600	+0.857%	988,018	+7.790%
2023-07-03	6.8100	7.0500	6.8100	7.0000	+3.550%	664,148	+8.714%
2023-06-30	6.8400	6.8800	6.6400	6.7600	-0.148%	1,244,033	+12.574%
2023-06-29	6.4800	6.7700	6.4600	6.7700	+3.834%	609,149	+12.408%
2023-06-28	6.5900	6.6050	6.4700	6.5200	-1.362%	614,231	+16.718%
2023-06-27	6.4600	6.6300	6.3900	6.6100	+2.481%	557,701	+15.129%
2023-06-26	6.2100	6.5200	6.2100	6.4500	+3.200%	459,952	+17.984%
2023-06-23	6.3100	6.3950	6.1600	6.2500	-2.496%	1,261,227	+21.760%
2023-06-22	6.6000	6.6000	6.3583	6.4100	-2.879%	555,099	+18.721%
2023-06-21	6.8000	6.8750	6.6000	6.6000	-3.790%	744,191	+15.303%
2023-06-20	7.0100	7.0100	6.8203	6.8600	-2.557%	852,629	+10.933%
2023-06-16	7.2500	7.2500	6.9350	7.0400	-2.628%	2,203,784	+8.097%
2023-06-15	7.0200	7.2400	6.9900	7.2300	+2.408%	867,933	+5.256%
2023-06-14	7.0000	7.1500	7.0000	7.0600	+1.146%	1,119,120	+7.790%
2023-06-13	6.8400	7.0700	6.8400	6.9800	+1.453%	973,496	+9.026%
2023-06-12	6.7300	6.9250	6.7300	6.8800	+1.475%	680,907	+10.610%
2023-06-09	6.9600	6.9600	6.7500	6.7800	-2.726%	984,643	+12.242%
2023-06-08	6.9800	6.9800	6.7400	6.9700	-0.571%	1,184,662	+9.182%
2023-06-07	6.7500	7.0500	6.6700	7.0100	+4.160%	1,633,028	+8.559%
2023-06-06	6.4500	6.7500	6.4000	6.7300	+3.221%	1,237,233	+13.076%
2023-06-05	6.4300	6.6300	6.4300	6.5200	+1.242%	2,274,056	+16.718%
2023-06-02	6.4000	6.4500	6.3050	6.4400	+2.385%	2,036,996	+18.168%
2023-06-01	6.3800	6.4400	6.2200	6.2900	-1.565%	1,462,036	+20.986%
2023-05-31	6.1400	6.4000	6.1050	6.3900	+3.734%	4,898,278	+19.092%
2023-05-30	6.2100	6.3300	6.1300	6.1600	-0.485%	1,445,581	+23.539%
2023-05-26	5.9600	6.2300	5.8300	6.1900	+4.209%	2,192,008	+22.940%
2023-05-25	5.9300	6.2000	5.8600	5.9400	+0.169%	3,532,978	+28.114%
2023-05-24	5.6600	6.0000	5.4700	5.9300	+21.516%	7,700,853	+28.331%
2023-05-23	4.6800	4.9900	4.6800	4.8800	+4.051%	1,081,497	+55.943%
2023-05-22	4.6800	4.7300	4.6500	4.6900	0.000%	478,778	+62.260%
2023-05-19	4.7300	4.7750	4.6550	4.6900	+1.296%	655,144	+62.260%
2023-05-18	4.6100	4.6750	4.5600	4.6300	+0.216%	615,902	+64.363%
2023-05-17	4.5700	4.6300	4.4500	4.6200	+2.895%	885,473	+64.719%
2023-05-16	4.5500	4.6000	4.4900	4.4900	-2.391%	947,615	+69.488%
2023-05-15	4.7400	4.7400	4.5750	4.6000	-3.158%	1,188,671	+65.435%
2023-05-12	4.9100	4.9285	4.6450	4.7500	-3.160%	1,572,722	+60.211%
2023-05-11	5.0300	5.0700	4.8200	4.9050	-3.445%	1,457,072	+55.148%
2023-05-10	5.4000	5.4700	4.9200	5.0800	-6.273%	1,616,876	+49.803%
2023-05-09	5.3500	5.4400	5.2800	5.4200	+0.557%	832,579	+40.406%
2023-05-08	5.4800	5.4800	5.2900	5.3900	-1.463%	543,315	+41.187%
2023-05-05	5.4100	5.4800	5.3700	5.4700	+3.013%	566,870	+39.122%
2023-05-04	5.3000	5.3700	5.1100	5.3100	-0.375%	612,543	+43.315%
2023-05-03	5.4000	5.4650	5.3050	5.3300	-0.374%	551,330	+42.777%
2023-05-02	5.4700	5.4700	5.2150	5.3500	-2.550%	729,665	+42.243%
2023-05-01	5.5000	5.6100	5.4700	5.4900	-0.363%	742,239	+38.616%
2023-04-28	5.4300	5.5400	5.3900	5.5100	+1.473%	773,866	+38.113%
2023-04-27	5.2600	5.4300	5.2500	5.4300	+3.429%	574,114	+40.147%
2023-04-26	5.2700	5.3300	5.2150	5.2500	-1.316%	876,227	+44.952%
2023-04-25	5.5200	5.5400	5.2600	5.3200	-4.659%	997,848	+43.045%
2023-04-24	5.5900	5.6300	5.5500	5.5800	-0.357%	442,456	+36.380%
2023-04-21	5.6450	5.6450	5.5200	5.6000	-0.178%	434,747	+35.893%
2023-04-20	5.6300	5.6800	5.5500	5.6100	-1.406%	570,841	+35.651%
2023-04-19	5.6300	5.7050	5.5700	5.6900	0.000%	521,627	+33.743%
2023-04-18	5.9200	6.0000	5.6700	5.6900	-3.723%	675,073	+33.743%
2023-04-17	5.7900	5.9700	5.7350	5.9100	+3.141%	1,000,234	+28.765%
2023-04-14	5.8400	5.9300	5.7200	5.7300	-1.715%	729,015	+32.810%
2023-04-13	5.9300	5.9600	5.7900	5.8300	-1.852%	703,025	+30.532%
2023-04-12	6.1000	6.1131	5.9250	5.9400	-4.960%	831,683	+28.114%
2023-04-11	6.3000	6.3399	6.1750	6.2500	-0.636%	852,104	+21.760%
2023-04-10	6.2500	6.3600	6.1800	6.2900	+0.640%	697,488	+20.986%
2023-04-06	6.3000	6.3250	6.1900	6.2500	+0.321%	512,687	+21.760%
2023-04-05	6.2700	6.3600	6.2000	6.2300	-0.796%	512,212	+22.151%
2023-04-04	6.4000	6.4050	6.2000	6.2800	-1.102%	464,960	+21.178%
2023-04-03	6.3300	6.4100	6.2700	6.3500	+1.115%	612,781	+19.843%
2023-03-31	6.1900	6.2800	6.1600	6.2800	+2.614%	769,186	+21.178%
2023-03-30	6.1500	6.2100	6.0699	6.1200	+0.658%	344,584	+24.346%
2023-03-29	6.0300	6.0900	5.9913	6.0800	+1.843%	574,073	+25.164%
2023-03-28	6.0200	6.1100	5.9400	5.9700	-1.322%	830,644	+27.471%
2023-03-27	6.0000	6.1450	5.9900	6.0500	+1.002%	566,243	+25.785%
2023-03-24	5.7100	5.9950	5.7000	5.9900	+4.174%	579,718	+27.045%
2023-03-23	6.0200	6.0200	5.7100	5.7500	-1.877%	918,233	+32.348%
2023-03-22	6.1600	6.1600	5.8600	5.8600	-5.636%	742,391	+29.863%
2023-03-21	6.2000	6.3500	6.1200	6.2100	+1.471%	830,369	+22.544%
2023-03-20	6.0500	6.2300	6.0500	6.1200	+1.830%	815,690	+24.346%
2023-03-17	6.0900	6.1200	5.9900	6.0100	-2.751%	1,546,685	+26.622%
2023-03-16	6.2400	6.2800	6.0100	6.1800	-2.060%	669,217	+23.139%
2023-03-15	6.2400	6.3443	6.1600	6.3100	-1.560%	617,104	+20.602%
2023-03-14	6.4300	6.5744	6.3100	6.4100	+2.889%	780,036	+18.721%
2023-03-13	6.3100	6.3700	6.2100	6.2300	-2.351%	1,000,014	+22.151%
2023-03-10	6.6100	6.6598	6.3000	6.3800	-3.916%	849,006	+19.279%
2023-03-09	6.7700	6.8100	6.6000	6.6400	-2.209%	584,677	+14.608%
2023-03-08	6.9200	6.9650	6.7900	6.7900	-2.020%	496,114	+12.077%
2023-03-07	7.1400	7.1400	6.8407	6.9300	-2.805%	489,199	+9.812%
2023-03-06	7.1400	7.1700	7.0750	7.1300	+0.706%	510,254	+6.732%
2023-03-03	6.9300	7.0850	6.9300	7.0800	+2.238%	550,976	+7.486%
2023-03-02	6.7900	6.9399	6.7500	6.9250	+0.654%	525,321	+9.892%
2023-03-01	6.8950	6.9600	6.7700	6.8800	+0.292%	889,749	+10.610%
2023-02-28	6.9100	6.9900	6.8500	6.8600	-0.580%	966,412	+10.933%
2023-02-27	6.8500	6.9600	6.8300	6.9000	+1.173%	688,324	+10.290%
2023-02-24	6.8500	6.9190	6.7700	6.8200	-1.302%	895,802	+11.584%
2023-02-23	6.8800	7.1300	6.6900	6.9100	+10.207%	1,511,366	+10.130%
2023-02-22	6.3500	6.4100	6.2250	6.2700	-0.634%	844,317	+21.372%
2023-02-21	6.6000	6.6251	6.2400	6.3100	-5.255%	719,882	+20.602%
2023-02-17	6.7300	6.7300	6.5800	6.6600	+0.150%	434,960	+14.264%
2023-02-16	6.5900	6.7182	6.5600	6.6500	-0.449%	351,433	+14.436%
2023-02-15	6.5900	6.6950	6.5500	6.6800	+0.906%	522,243	+13.922%
2023-02-14	6.7200	6.7300	6.6100	6.6200	-1.194%	334,082	+14.955%
2023-02-13	6.5600	6.7500	6.5600	6.7000	+2.290%	421,026	+13.582%
2023-02-10	6.4100	6.5900	6.4000	6.5500	+1.866%	442,178	+16.183%
2023-02-09	6.5500	6.5625	6.3739	6.4300	-1.380%	446,635	+18.351%
2023-02-08	6.5900	6.6300	6.5100	6.5200	-1.062%	470,231	+16.718%
2023-02-07	6.6300	6.6800	6.5500	6.5900	-1.051%	616,531	+15.478%
2023-02-06	6.8000	6.8000	6.5450	6.6600	-3.057%	722,313	+14.264%
2023-02-03	6.9700	6.9700	6.7650	6.8700	-1.857%	828,019	+10.771%
2023-02-02	6.9400	7.0500	6.9200	7.0000	+1.892%	588,086	+8.714%
2023-02-01	6.8000	6.9200	6.7300	6.8700	+0.586%	703,883	+10.771%
2023-01-31	6.6600	6.8400	6.6300	6.8300	+2.553%	512,685	+11.420%
2023-01-30	6.6700	6.7100	6.6300	6.6600	-0.745%	383,794	+14.264%
2023-01-27	6.6500	6.7400	6.6350	6.7100	+0.751%	485,553	+13.413%
2023-01-26	6.5600	6.6600	6.5299	6.6600	+1.524%	385,499	+14.264%
2023-01-25	6.5400	6.5794	6.4800	6.5600	-0.304%	340,867	+16.006%
2023-01-24	6.5900	6.6300	6.5500	6.5800	-0.604%	414,945	+15.653%
2023-01-23	6.6000	6.6900	6.5600	6.6200	+0.455%	496,800	+14.955%
2023-01-20	6.5600	6.5900	6.4100	6.5900	+1.229%	727,293	+15.478%
2023-01-19	6.4900	6.5400	6.3800	6.5100	0.000%	666,277	+16.897%
2023-01-18	6.5500	6.6500	6.4200	6.5100	0.000%	822,869	+16.897%
2023-01-17	6.3600	6.5200	6.3100	6.5100	+2.520%	1,199,996	+16.897%
2023-01-13	6.2500	6.3600	6.2000	6.3500	+0.954%	483,489	+19.843%
2023-01-12	6.2200	6.3400	6.0950	6.2900	-2.481%	1,056,567	+20.986%
2023-01-11	6.3400	6.4500	6.3343	6.4500	+2.219%	884,508	+17.984%
2023-01-10	6.2300	6.3700	6.2300	6.3100	+1.284%	808,714	+20.602%
2023-01-09	6.2000	6.2900	6.1900	6.2300	+0.484%	707,770	+22.151%
2023-01-06	6.1100	6.2400	6.1000	6.2000	+1.806%	653,514	+22.742%
2023-01-05	6.1900	6.1900	6.0600	6.0900	-1.932%	643,594	+24.959%
2023-01-04	5.9700	6.2599	5.9700	6.2100	+4.370%	1,167,496	+22.544%
2023-01-03	6.0300	6.1700	5.8800	5.9500	+0.337%	784,137	+27.899%
2022-12-30	5.8900	6.0200	5.8600	5.9300	-1.167%	619,940	+28.331%
2022-12-29	5.9600	6.0750	5.9500	6.0000	+1.010%	491,456	+26.833%
2022-12-28	6.0400	6.1200	5.9000	5.9400	-1.656%	519,139	+28.114%
2022-12-27	6.1600	6.1700	6.0050	6.0400	-1.948%	479,999	+25.993%
2022-12-23	5.9500	6.1600	5.9283	6.1600	+3.704%	391,384	+23.539%
2022-12-22	5.8600	5.9400	5.7900	5.9400	+1.365%	712,370	+28.114%
2022-12-21	5.8800	5.9800	5.8193	5.8600	+0.687%	1,155,998	+29.863%
2022-12-20	5.9100	5.9350	5.8150	5.8200	-2.020%	725,212	+30.756%
2022-12-19	6.0600	6.1300	5.9350	5.9400	-2.941%	926,355	+28.114%
2022-12-16	6.3200	6.3500	5.9900	6.1200	-4.969%	1,867,406	+24.346%
2022-12-15	6.4900	6.5900	6.4100	6.4400	-2.276%	711,109	+18.168%
2022-12-14	6.5900	6.7500	6.5300	6.5900	0.000%	712,299	+15.478%
2022-12-13	6.7600	6.8400	6.5500	6.5900	-0.152%	2,083,065	+15.478%
2022-12-12	6.4800	6.6200	6.4800	6.6000	-0.151%	779,340	+15.303%
2022-12-09	6.6600	6.7100	6.6000	6.6100	-1.048%	418,244	+15.129%
2022-12-08	6.7400	6.8950	6.6600	6.6800	-0.890%	646,891	+13.922%
2022-12-07	6.6600	6.8250	6.6500	6.7400	+1.353%	652,924	+12.908%
2022-12-06	6.6500	6.7300	6.6000	6.6500	-0.300%	400,691	+14.436%
2022-12-05	6.8000	6.8000	6.6350	6.6700	-2.343%	722,429	+14.093%
2022-12-02	6.6800	6.8700	6.6600	6.8300	+1.185%	509,774	+11.420%
2022-12-01	6.7500	6.8400	6.7050	6.7500	+1.048%	770,018	+12.741%
2022-11-30	6.5800	6.7050	6.4300	6.6800	+1.366%	687,825	+13.922%
2022-11-29	6.5400	6.6100	6.4700	6.5900	+0.611%	393,616	+15.478%
2022-11-28	6.5400	6.6400	6.5000	6.5500	-0.758%	421,078	+16.183%
2022-11-25	6.5800	6.6400	6.5600	6.6000	+0.457%	179,338	+15.303%
2022-11-23	6.5800	6.6000	6.4700	6.5700	-0.152%	377,763	+15.830%
2022-11-22	6.5400	6.6200	6.5200	6.5800	+0.612%	502,015	+15.653%
2022-11-21	6.5200	6.5795	6.4650	6.5400	0.000%	530,330	+16.361%
2022-11-18	6.4600	6.6250	6.3500	6.5400	+3.975%	841,384	+16.361%
2022-11-17	6.1900	6.3000	6.1500	6.2900	+0.640%	766,682	+20.986%
2022-11-16	6.3100	6.3500	6.2400	6.2500	-2.191%	693,775	+21.760%
2022-11-15	6.5100	6.5200	6.3200	6.3900	-0.622%	837,846	+19.092%
2022-11-14	6.5000	6.5700	6.4200	6.4300	-1.982%	922,174	+18.351%
2022-11-11	6.6000	6.6600	6.4900	6.5600	-0.304%	723,886	+16.006%
2022-11-10	6.4200	6.7000	6.4000	6.5800	+5.449%	840,335	+15.653%
2022-11-09	6.4000	6.5550	6.2050	6.2400	-2.955%	959,526	+21.955%
2022-11-08	6.6500	6.6900	6.4100	6.4300	-3.017%	876,897	+18.351%
2022-11-07	6.6000	6.6800	6.4900	6.6300	-0.151%	934,838	+14.781%
2022-11-04	6.4700	6.6800	6.4420	6.6400	+2.946%	549,826	+14.608%
2022-11-03	6.7000	6.7500	6.1700	6.4500	-6.522%	825,793	+17.984%
2022-11-02	6.8800	7.0400	6.8000	6.9000	-0.145%	750,632	+10.290%
2022-11-01	6.8900	6.9650	6.8200	6.9100	+1.023%	468,239	+10.130%
2022-10-31	6.8100	6.8550	6.7200	6.8400	0.000%	661,927	+11.257%
2022-10-28	6.8200	6.8800	6.7300	6.8400	+0.588%	482,740	+11.257%
2022-10-27	6.7900	6.9100	6.7250	6.8000	+0.741%	561,888	+11.912%
2022-10-26	6.8000	6.8700	6.6850	6.7500	-0.148%	744,913	+12.741%
2022-10-25	6.3400	6.7950	6.3300	6.7600	+5.625%	724,248	+12.574%
2022-10-24	6.4000	6.4300	6.2600	6.4000	+1.587%	539,162	+18.906%
2022-10-21	6.2200	6.3300	6.1300	6.3000	+2.273%	485,959	+20.794%
2022-10-20	6.1200	6.2800	6.0800	6.1600	+0.489%	626,942	+23.539%
2022-10-19	6.2300	6.2300	6.0200	6.1300	-0.969%	587,053	+24.144%
2022-10-18	6.2000	6.3800	6.1500	6.1900	+1.977%	716,579	+22.940%
2022-10-17	5.9800	6.0800	5.9100	6.0700	+4.655%	824,870	+25.371%
2022-10-14	5.8800	5.9600	5.7450	5.8000	-0.344%	759,958	+31.207%
2022-10-13	5.4600	5.8600	5.4600	5.8200	+3.191%	798,683	+30.756%
2022-10-12	5.7800	5.8200	5.5897	5.6400	-6.000%	833,851	+34.929%
2022-10-11	5.8600	6.0300	5.7700	6.0000	+2.215%	786,232	+26.833%
2022-10-10	5.9500	6.0200	5.8450	5.8700	-1.178%	481,331	+29.642%
2022-10-07	5.9300	6.0550	5.9000	5.9400	-0.336%	560,075	+28.114%
2022-10-06	6.0600	6.1000	5.9400	5.9600	-2.295%	645,660	+27.685%
2022-10-05	6.1700	6.1700	6.0400	6.1000	-2.400%	523,425	+24.754%
2022-10-04	6.0700	6.3100	6.0700	6.2500	+4.167%	730,888	+21.760%
2022-10-03	5.9800	6.0900	5.8000	6.0000	+2.041%	802,629	+26.833%
2022-09-30	5.7200	5.9400	5.7100	5.8800	+3.339%	1,245,207	+29.422%
2022-09-29	5.8100	5.8100	5.4950	5.6900	-3.396%	1,517,217	+33.743%
2022-09-28	5.7600	6.0200	5.7200	5.8900	+1.552%	800,056	+29.202%
2022-09-27	5.9300	5.9400	5.7050	5.8000	-2.192%	841,964	+31.207%
2022-09-26	6.4500	6.4600	5.8000	5.9300	-9.604%	1,077,493	+28.331%
2022-09-23	6.6300	6.6500	6.4500	6.5600	-1.796%	811,936	+16.006%
2022-09-22	6.8800	6.8999	6.6629	6.6800	-2.482%	601,330	+13.922%
2022-09-21	7.0700	7.0900	6.8500	6.8500	-2.282%	514,430	+11.095%
2022-09-20	7.0500	7.1100	6.9500	7.0100	-2.095%	721,150	+8.559%
2022-09-19	7.1200	7.2100	7.0900	7.1600	-0.417%	404,650	+6.285%
2022-09-16	7.0100	7.2100	6.9900	7.1900	+2.131%	1,141,225	+5.841%
2022-09-15	7.0800	7.1800	7.0300	7.0400	-0.845%	630,646	+8.097%
2022-09-14	7.0900	7.1100	7.0000	7.1000	+0.996%	895,984	+7.183%
2022-09-13	7.2000	7.2500	7.0032	7.0300	-4.223%	541,030	+8.250%
2022-09-12	7.2500	7.3900	7.2400	7.3400	+2.086%	434,311	+3.678%
2022-09-09	7.1100	7.2600	7.1100	7.1900	+0.983%	530,928	+5.841%
2022-09-08	7.2200	7.2350	7.1200	7.1200	-2.198%	472,520	+6.882%
2022-09-07	7.1800	7.3300	7.1700	7.2800	+0.971%	437,041	+4.533%
2022-09-06	7.3200	7.3200	7.1700	7.2100	-0.962%	458,651	+5.548%
2022-09-02	7.3500	7.4600	7.2500	7.2800	-0.817%	517,328	+4.533%
2022-09-01	7.3700	7.4300	7.2800	7.3400	-1.609%	644,108	+3.678%
2022-08-31	7.5000	7.5800	7.4500	7.4600	-0.930%	755,898	+2.011%
2022-08-30	7.6700	7.6900	7.5100	7.5300	-1.825%	521,166	+1.062%
2022-08-29	7.6700	7.7500	7.6300	7.6700	-0.260%	485,818	-0.782%
2022-08-26	7.9300	7.9300	7.6900	7.6900	-2.535%	556,250	-1.040%
2022-08-25	7.9000	7.9700	7.8700	7.8900	-0.127%	432,871	-3.549%
2022-08-24	7.9300	8.0200	7.8900	7.9000	-0.629%	480,003	-3.671%
2022-08-23	7.8100	8.0200	7.7950	7.9500	+1.793%	596,448	-4.277%
2022-08-22	7.9200	7.9200	7.8000	7.8100	-2.008%	427,594	-2.561%
2022-08-19	8.0400	8.0400	7.9300	7.9700	-1.847%	503,046	-4.517%
2022-08-18	7.9000	8.1900	7.8800	8.1200	+2.785%	1,476,424	-6.281%
2022-08-17	8.0300	8.0300	7.8700	7.9000	-1.741%	474,985	-3.671%
2022-08-16	8.0000	8.0600	7.9900	8.0400	+0.249%	406,752	-5.348%
2022-08-15	7.9800	8.0300	7.9400	8.0200	+0.125%	484,765	-5.112%
2022-08-12	8.0000	8.0200	7.9508	8.0100	+0.125%	599,854	-4.994%
2022-08-11	7.9300	8.0400	7.9300	8.0000	+0.883%	496,301	-4.875%
2022-08-10	7.9700	8.0200	7.9000	7.9300	-0.126%	407,648	-4.035%
2022-08-09	7.9300	7.9400	7.7800	7.9400	+0.761%	589,246	-4.156%
2022-08-08	7.7600	7.9400	7.7600	7.8800	+1.546%	614,663	-3.426%
2022-08-05	7.6800	7.7800	7.6600	7.7600	+1.042%	386,267	-1.933%
2022-08-04	7.6500	7.8800	7.6000	7.6800	+1.992%	851,620	-0.911%
2022-08-03	7.6000	7.6700	7.5200	7.5300	-0.791%	514,462	+1.062%
2022-08-02	7.7300	7.7800	7.5900	7.5900	-1.811%	361,536	+0.264%
2022-08-01	7.7000	7.7800	7.6800	7.7300	-0.770%	533,409	-1.552%
2022-07-29	7.7800	7.8200	7.7000	7.7900	+0.129%	554,126	-2.311%
2022-07-28	7.7600	7.8200	7.6859	7.7800	+0.647%	372,948	-2.185%
2022-07-27	7.7200	7.7500	7.6300	7.7300	+0.520%	380,011	-1.552%
2022-07-26	7.7400	7.7600	7.6400	7.6900	-0.517%	352,943	-1.040%
2022-07-25	7.7000	7.7750	7.6650	7.7300	+1.178%	509,771	-1.552%
2022-07-22	7.6600	7.6900	7.5700	7.6400	-0.131%	460,704	-0.393%
2022-07-21	7.6200	7.6500	7.4899	7.6500	-0.649%	382,198	-0.523%
2022-07-20	7.6800	7.7400	7.6100	7.7000	0.000%	494,743	-1.169%
2022-07-19	7.6000	7.7200	7.5700	7.7000	+1.987%	489,130	-1.169%
2022-07-18	7.6600	7.7000	7.5400	7.5500	-1.436%	545,153	+0.795%
2022-07-15	7.4400	7.6700	7.3450	7.6600	+5.365%	796,062	-0.653%
2022-07-14	7.1900	7.3200	7.1900	7.2700	-0.683%	456,931	+4.677%
2022-07-13	7.2500	7.3900	7.2100	7.3200	-0.272%	659,015	+3.962%
2022-07-12	7.1200	7.3800	7.1200	7.3400	+2.514%	527,943	+3.678%
2022-07-11	7.2500	7.2700	7.1000	7.1600	-0.693%	398,233	+6.285%
2022-07-08	7.2900	7.3250	7.1200	7.2100	-3.738%	998,345	+5.548%
2022-07-07	7.5700	7.6200	7.4600	7.4900	-0.133%	717,312	+1.602%
2022-07-06	7.5100	7.5650	7.4000	7.5000	+0.134%	472,023	+1.467%
2022-07-05	7.4000	7.5050	7.2150	7.4900	+0.537%	646,715	+1.602%
2022-07-01	7.3300	7.4600	7.2600	7.4500	+2.335%	430,855	+2.148%
2022-06-30	7.2300	7.3800	7.1850	7.2800	-0.274%	501,831	+4.533%
2022-06-29	7.2600	7.4450	7.2500	7.3000	-0.273%	456,203	+4.247%
2022-06-28	7.3000	7.5800	7.3000	7.3200	-0.947%	569,388	+3.962%
2022-06-27	7.3800	7.4800	7.3100	7.3900	+0.544%	505,693	+2.977%
2022-06-24	7.2100	7.4600	7.2000	7.3500	+1.660%	1,758,129	+3.537%
2022-06-23	7.0300	7.2650	7.0300	7.2300	+2.991%	743,740	+5.256%
2022-06-22	6.9400	7.1650	6.9400	7.0200	+0.573%	635,401	+8.405%
2022-06-21	7.0100	7.1800	6.9100	6.9800	+1.159%	679,023	+9.026%
2022-06-17	6.8500	7.0100	6.7500	6.9000	+1.620%	2,239,598	+10.290%
2022-06-16	6.8500	6.9350	6.7400	6.7900	-4.366%	826,933	+12.077%
2022-06-15	6.9100	7.2400	6.9000	7.1000	+4.874%	805,989	+7.183%
2022-06-14	7.0200	7.0500	6.6600	6.7700	-2.869%	800,556	+12.408%
2022-06-13	7.2500	7.2800	6.9300	6.9700	-5.427%	884,825	+9.182%
2022-06-10	7.4100	7.4600	7.2550	7.3700	-0.674%	520,388	+3.256%
2022-06-09	7.5600	7.5900	7.4000	7.4200	-2.240%	518,279	+2.561%
2022-06-08	7.5800	7.6100	7.4700	7.5900	-0.394%	603,276	+0.264%
2022-06-07	7.4300	7.6300	7.4100	7.6200	+1.465%	551,798	-0.131%
2022-06-06	7.5300	7.5800	7.4500	7.5100	-0.133%	739,615	+1.332%
2022-06-03	7.6500	7.6500	7.4600	7.5200	-1.699%	610,581	+1.197%
2022-06-02	7.6500	7.7000	7.5400	7.6500	-0.778%	696,548	-0.523%
2022-06-01	7.9900	7.9900	7.5900	7.7100	-3.383%	772,188	-1.297%
2022-05-31	7.9000	8.0000	7.8250	7.9800	+0.758%	1,096,010	-4.637%
2022-05-27	7.8400	7.9600	7.8300	7.9200	+1.408%	347,332	-3.914%
2022-05-26	7.9400	7.9800	7.8100	7.8100	-1.637%	563,174	-2.561%
2022-05-25	7.8300	7.9800	7.7106	7.9400	+1.405%	666,881	-4.156%
2022-05-24	7.4700	7.8450	7.4600	7.8300	+3.026%	592,294	-2.810%
2022-05-23	7.6300	7.7450	7.5600	7.6000	+0.796%	534,475	+0.132%
2022-05-20	7.6400	7.6900	7.4000	7.5400	-0.659%	572,652	+0.928%
2022-05-19	7.6100	7.7300	7.5400	7.5900	-0.654%	807,316	+0.264%
2022-05-18	7.7400	7.9700	7.6150	7.6400	-2.051%	960,087	-0.393%
2022-05-17	7.3800	7.8000	7.3100	7.8000	+7.290%	1,037,132	-2.436%
2022-05-16	7.2000	7.3400	7.1250	7.2700	+0.832%	604,089	+4.677%
2022-05-13	7.0600	7.2500	7.0050	7.2100	+2.125%	730,655	+5.548%
2022-05-12	7.0200	7.0700	6.8800	7.0600	+0.857%	740,610	+7.790%
2022-05-11	6.9900	7.1700	6.9500	7.0000	+0.143%	753,459	+8.714%
2022-05-10	7.1200	7.2100	6.9000	6.9900	-1.410%	1,026,119	+8.870%
2022-05-09	7.2200	7.2550	7.0600	7.0900	-2.610%	562,750	+7.334%
2022-05-06	7.3300	7.4100	7.1501	7.2800	-2.019%	570,365	+4.533%
2022-05-05	7.5600	7.6600	7.3300	7.4300	-0.268%	601,287	+2.423%
2022-05-04	7.4100	7.5214	7.3200	7.4500	+0.134%	690,554	+2.148%
2022-05-03	7.2900	7.5200	7.2750	7.4400	+1.778%	536,747	+2.285%
2022-05-02	7.4500	7.6000	7.2150	7.3100	-2.142%	766,066	+4.104%
2022-04-29	7.7600	7.7930	7.4500	7.4700	-4.108%	895,226	+1.874%
2022-04-28	7.6700	7.8300	7.5700	7.7900	+2.500%	463,780	-2.311%
2022-04-27	7.6800	7.7550	7.5843	7.6000	-0.913%	929,535	+0.132%
2022-04-26	7.8400	7.8700	7.6450	7.6700	-2.293%	771,352	-0.782%
2022-04-25	7.7800	7.8700	7.6750	7.8500	-0.633%	641,847	-3.057%
2022-04-22	8.0700	8.0700	7.8900	7.9000	-2.107%	430,549	-3.671%
2022-04-21	8.0500	8.1500	7.9829	8.0700	+1.382%	657,882	-5.700%
2022-04-20	7.9600	8.0500	7.9500	7.9600	+0.378%	469,291	-4.397%
2022-04-19	7.8900	7.9900	7.8800	7.9300	+0.380%	591,339	-4.035%
2022-04-18	7.8100	7.9400	7.7700	7.9000	+2.067%	658,659	-3.671%
2022-04-14	7.8500	7.9100	7.7100	7.7400	-1.023%	1,091,559	-1.680%
2022-04-13	7.7100	7.8350	7.6800	7.8200	+1.691%	542,717	-2.685%
2022-04-12	7.7400	7.8100	7.6201	7.6900	-0.774%	759,199	-1.040%
2022-04-11	7.7600	7.8750	7.7300	7.7500	-0.386%	656,578	-1.806%
2022-04-08	7.7900	7.8500	7.6600	7.7800	-2.506%	631,875	-2.185%
2022-04-07	8.1400	8.1400	7.8550	7.9800	-0.746%	1,575,692	-4.637%
2022-04-06	8.0400	8.1000	7.9401	8.0400	+0.249%	965,697	-5.348%
2022-04-05	8.1000	8.1900	7.9900	8.0200	-1.110%	892,028	-5.112%
2022-04-04	8.0950	8.1600	7.9500	8.1100	+0.371%	844,994	-6.165%
2022-04-01	7.9600	8.0950	7.9200	8.0800	+2.149%	542,704	-5.817%
2022-03-31	7.9400	8.0300	7.8700	7.9100	-0.378%	826,506	-3.793%
2022-03-30	7.9900	8.0100	7.8900	7.9400	-0.750%	474,949	-4.156%
2022-03-29	7.8100	8.0000	7.7650	8.0000	+3.093%	855,106	-4.875%
2022-03-28	7.7000	7.7600	7.6200	7.7600	+0.779%	559,632	-1.933%
2022-03-25	7.5700	7.7100	7.5400	7.7000	+1.717%	517,655	-1.169%
2022-03-24	7.5800	7.6300	7.4800	7.5700	-0.132%	530,296	+0.528%
2022-03-23	7.5600	7.6600	7.5150	7.5800	-0.394%	693,938	+0.396%
2022-03-22	7.5800	7.7300	7.5800	7.6100	+0.795%	663,669	0.000%

.dark-mode .SBCGsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBCGsv{ color: #333333; background-color: white; border: 2px solid #333333; }RTLThe Necessity Retail REIT, Inc. Class A Common Stockstock NASDAQ

RTL
The Necessity Retail REIT, Inc. Class A Common Stock
stock NASDAQ