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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 14, 2023	19.61	19.61	19.61	19.61	19.61	0
September 13, 2023	19.61	19.61	19.61	19.61	19.61	0
September 12, 2023	19.61	19.61	19.61	19.61	19.61	0
September 11, 2023	20.06	19.61	19.61	20.2	19.59	19,399
September 08, 2023	20.2	20.06	20.06	20.2	20	21,044
September 07, 2023	20.23	20.2	20.2	20.49	19.97	6,990
September 06, 2023	19.9	20.09	20.09	20.2	19.9	6,536
September 05, 2023	20.02	19.83	19.83	20.2	19.83	8,936
September 01, 2023	20.23	20	20	20.31	19.44	8,060
August 31, 2023	20.15	20.24	20.24	20.82	20.13	76,793
August 30, 2023	20.09	20.21	20.21	20.95	19.8	13,962
August 29, 2023	19.29	20.29	20.29	20.36	19.29	45,832
August 28, 2023	19.16	19.44	19.44	19.67	19.16	12,715
August 25, 2023	19.71	19.27	19.27	19.71	19.27	8,977
August 24, 2023	19.62	19.36	19.36	19.73	19.35	15,914
August 23, 2023	19.73	19.56	19.56	19.73	19.53	12,564
August 22, 2023	20	19.73	19.73	20	19.6	9,995
August 21, 2023	20.34	19.9	19.9	20.34	19.61	8,835
August 18, 2023	20.2	20.19	20.19	20.84	20.14	20,582
August 17, 2023	20.15	20.32	20.32	20.64	20.15	7,740
August 16, 2023	20.16	20.42	20.42	20.75	20.16	16,929
August 15, 2023	20.3	20.5	20.5	20.93	20.3	10,153
August 14, 2023	20.51	20.56	20.56	20.94	20.51	13,269
August 11, 2023	20.6	20.75	20.75	20.92	20.6	38,336
August 10, 2023	20.6	20.83	20.83	20.98	20.6	4,774
August 09, 2023	21.01	20.86	20.86	21.01	20.7	2,409
August 08, 2023	21.05	20.94	20.94	21.2	20.78	4,304
August 07, 2023	20.76	20.78	20.78	20.93	20.76	5,946
August 04, 2023	20.4	20.85	20.85	20.93	20.26	46,591
August 03, 2023	20.13	20.42	20.42	21	20.02	17,287
August 02, 2023	20.6	20.43	20.43	20.75	20.3	17,295
August 01, 2023	20.61	20.86	20.86	21.1	20.61	5,915
July 31, 2023	20.54	20.61	20.61	21.3	20.52	15,104
July 28, 2023	20.86	20.47	20.47	20.87	20.38	16,484
July 27, 2023	21.01	20.85	20.85	21.25	20.71	4,708
July 26, 2023	21	21.16	21.16	21.31	20.69	9,871
July 25, 2023	20.73	20.75	20.75	21.32	20.73	8,272
July 24, 2023	20.89	20.75	20.75	20.96	20.53	7,222
July 21, 2023	20.47	20.99	20.99	21.05	20.47	17,744
July 20, 2023	20.96	20.54	20.54	21.25	20.54	17,227
July 19, 2023	20.9	21.12	21.12	21.4	20.7	37,536
July 18, 2023	20.75	20.99	20.99	20.99	20.75	33,494
July 17, 2023	20.64	20.73	20.73	20.74	20.56	9,171
July 14, 2023	20.51	20.55	20.55	20.74	20.51	11,711
July 13, 2023	20.51	20.51	20.51	20.51	20.46	2,758
July 12, 2023	20.41	20.5	20.5	20.5	20.3	6,063
July 11, 2023	20.2	20.42	20.42	20.42	20.2	3,563
July 10, 2023	20.24	20.2	20.2	20.3	20.2	7,483
July 07, 2023	20.2	20.23	20.23	20.49	20.19	5,080
July 06, 2023	20.32	20.22	20.22	20.32	20.11	7,754
July 05, 2023	20.5	20.53	20.53	20.7	20.15	24,163
July 03, 2023	20.99	21	20.53	21	20.5	25,363
June 30, 2023	20.42	20.99	20.52	20.99	20.35	53,543
June 29, 2023	20.41	20.39	19.93	20.46	20.32	6,698
June 28, 2023	20.31	20.47	20.01	20.47	20.3	7,435
June 27, 2023	20.3	20.36	19.91	20.4	20.27	14,027
June 26, 2023	20.23	20.35	19.9	20.39	20.23	12,987
June 23, 2023	20.39	20.34	19.89	20.39	20.21	8,811
June 22, 2023	20.23	20.32	19.87	20.38	20.22	1,319
June 21, 2023	20.3	20.21	19.76	20.4	20.21	5,229

The Necessity Retail REIT, Inc. (RTLPP) NASDAQ