The Necessity Retail REIT, Inc. - RTLPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 14, 2023	19.75	19.75	19.75	19.75	19.75	0
September 13, 2023	19.75	19.75	19.75	19.75	19.75	0
September 12, 2023	19.75	19.75	19.75	19.75	19.75	0
September 11, 2023	19.75	19.75	19.75	19.97	19.75	7,119
September 08, 2023	19.82	19.67	19.67	19.9	19.67	1,704
September 07, 2023	19.85	19.83	19.83	19.85	19.83	1,151
September 06, 2023	19.86	19.81	19.81	19.99	19.8	2,133
September 05, 2023	19.84	19.86	19.86	19.86	19.7	7,252
September 01, 2023	19.94	19.73	19.73	19.99	19.66	5,444
August 31, 2023	19.79	19.85	19.85	20.08	19.55	14,011
August 30, 2023	19.75	19.75	19.75	19.85	19.5	41,239
August 29, 2023	19.47	19.5	19.5	19.86	19.39	12,717
August 28, 2023	19.47	19.45	19.45	19.73	19.45	11,247
August 25, 2023	19.57	19.35	19.35	19.57	19.27	8,471
August 24, 2023	19.69	19.52	19.52	19.69	19.52	5,988
August 23, 2023	19.73	19.63	19.63	19.75	19.54	6,447
August 22, 2023	19.98	19.83	19.83	20.02	19.55	14,555
August 21, 2023	19.99	20.05	20.05	20.13	19.83	17,930
August 18, 2023	20.45	20.35	20.35	20.45	20.17	4,780
August 17, 2023	20.52	20.38	20.38	20.52	20.33	9,643
August 16, 2023	20.57	20.63	20.63	20.75	20.54	1,558
August 15, 2023	20.67	20.59	20.59	20.73	20.59	1,930
August 14, 2023	20.76	20.78	20.78	20.88	20.54	2,255
August 11, 2023	20.88	20.66	20.66	20.88	20.66	3,979
August 10, 2023	20.8	20.72	20.72	20.8	20.68	5,223
August 09, 2023	21.02	21	21	21.02	20.51	2,372
August 08, 2023	21.1	21.09	21.09	21.1	21.09	1,527
August 07, 2023	21.07	20.58	20.58	21.07	20.57	6,866
August 04, 2023	20.62	21.06	21.06	21.49	20.59	4,400
August 03, 2023	20.93	20.95	20.95	20.95	20.5	4,349
August 02, 2023	21.04	20.95	20.95	21.14	20.33	3,175
August 01, 2023	21	21.07	21.07	21.22	21	18,558
July 31, 2023	20.99	21	21	22.05	20.99	9,048
July 28, 2023	21.16	20.99	20.99	21.93	20.98	6,203
July 27, 2023	21.19	21.27	21.27	21.64	21.19	3,737
July 26, 2023	20.98	21.18	21.18	21.19	20.98	6,750
July 25, 2023	20.96	20.98	20.98	20.99	20.95	4,703
July 24, 2023	20.9	20.97	20.97	21	20.9	9,994
July 21, 2023	20.8	21.05	21.05	21.05	20.8	2,007
July 20, 2023	20.96	20.88	20.88	21	20.58	3,153
July 19, 2023	21	20.94	20.94	21.07	20.94	6,302
July 18, 2023	20.84	20.88	20.88	21.12	20.84	4,454
July 17, 2023	20.62	20.97	20.97	20.97	20.58	9,007
July 14, 2023	20.7	20.61	20.61	20.8	20.61	7,902
July 13, 2023	20.7	20.71	20.71	20.71	20.7	426
July 12, 2023	20.7	20.76	20.76	20.76	20.45	1,243
July 11, 2023	20.36	20.55	20.55	20.55	20.36	1,336
July 10, 2023	20.4	20.29	20.29	20.53	20.13	5,391
July 07, 2023	20.55	20.31	20.31	20.55	20.22	3,036
July 06, 2023	20.73	20.55	20.55	20.73	20.31	6,341
July 05, 2023	20.8	20.77	20.77	20.82	20.16	2,069
July 03, 2023	20.66	21.09	20.63	21.12	20.66	9,182
June 30, 2023	20.66	20.64	20.19	20.73	20.64	4,477
June 29, 2023	20.51	20.5	20.05	20.73	20.44	6,164
June 28, 2023	20.57	20.44	19.99	20.6	20.44	1,266
June 27, 2023	20.45	20.45	20.01	20.45	20.41	1,269
June 26, 2023	20.68	20.45	20	20.68	20.31	2,098
June 23, 2023	20.54	20.4	19.95	20.54	20.3	3,207
June 22, 2023	20.57	20.63	20.18	20.63	20.44	3,007
June 21, 2023	20.2	20.29	19.85	20.3	20.2	1,793

The Necessity Retail REIT, Inc. (RTLPO) NASDAQ