The Necessity Retail REIT, Inc. (RTLPO) NASDAQ

19.75

-0.05(-0.25%)

Updated at September 11, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 14, 202319.7519.7519.7519.7519.750
September 13, 202319.7519.7519.7519.7519.750
September 12, 202319.7519.7519.7519.7519.750
September 11, 202319.7519.7519.7519.9719.757,119
September 08, 202319.8219.6719.6719.919.671,704
September 07, 202319.8519.8319.8319.8519.831,151
September 06, 202319.8619.8119.8119.9919.82,133
September 05, 202319.8419.8619.8619.8619.77,252
September 01, 202319.9419.7319.7319.9919.665,444
August 31, 202319.7919.8519.8520.0819.5514,011
August 30, 202319.7519.7519.7519.8519.541,239
August 29, 202319.4719.519.519.8619.3912,717
August 28, 202319.4719.4519.4519.7319.4511,247
August 25, 202319.5719.3519.3519.5719.278,471
August 24, 202319.6919.5219.5219.6919.525,988
August 23, 202319.7319.6319.6319.7519.546,447
August 22, 202319.9819.8319.8320.0219.5514,555
August 21, 202319.9920.0520.0520.1319.8317,930
August 18, 202320.4520.3520.3520.4520.174,780
August 17, 202320.5220.3820.3820.5220.339,643
August 16, 202320.5720.6320.6320.7520.541,558
August 15, 202320.6720.5920.5920.7320.591,930
August 14, 202320.7620.7820.7820.8820.542,255
August 11, 202320.8820.6620.6620.8820.663,979
August 10, 202320.820.7220.7220.820.685,223
August 09, 202321.02212121.0220.512,372
August 08, 202321.121.0921.0921.121.091,527
August 07, 202321.0720.5820.5821.0720.576,866
August 04, 202320.6221.0621.0621.4920.594,400
August 03, 202320.9320.9520.9520.9520.54,349
August 02, 202321.0420.9520.9521.1420.333,175
August 01, 20232121.0721.0721.222118,558
July 31, 202320.99212122.0520.999,048
July 28, 202321.1620.9920.9921.9320.986,203
July 27, 202321.1921.2721.2721.6421.193,737
July 26, 202320.9821.1821.1821.1920.986,750
July 25, 202320.9620.9820.9820.9920.954,703
July 24, 202320.920.9720.972120.99,994
July 21, 202320.821.0521.0521.0520.82,007
July 20, 202320.9620.8820.882120.583,153
July 19, 20232120.9420.9421.0720.946,302
July 18, 202320.8420.8820.8821.1220.844,454
July 17, 202320.6220.9720.9720.9720.589,007
July 14, 202320.720.6120.6120.820.617,902
July 13, 202320.720.7120.7120.7120.7426
July 12, 202320.720.7620.7620.7620.451,243
July 11, 202320.3620.5520.5520.5520.361,336
July 10, 202320.420.2920.2920.5320.135,391
July 07, 202320.5520.3120.3120.5520.223,036
July 06, 202320.7320.5520.5520.7320.316,341
July 05, 202320.820.7720.7720.8220.162,069
July 03, 202320.6621.0920.6321.1220.669,182
June 30, 202320.6620.6420.1920.7320.644,477
June 29, 202320.5120.520.0520.7320.446,164
June 28, 202320.5720.4419.9920.620.441,266
June 27, 202320.4520.4520.0120.4520.411,269
June 26, 202320.6820.452020.6820.312,098
June 23, 202320.5420.419.9520.5420.33,207
June 22, 202320.5720.6320.1820.6320.443,007
June 21, 202320.220.2919.8520.320.21,793
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved