The Necessity Retail REIT, Inc. - Price History
Stock symbol RTL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RTL (The Necessity Retail REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.61 | $7.61 |
| December 2023 | $7.61 | $7.61 |
| November 2023 | $7.61 | $7.61 |
| October 2023 | $7.61 | $7.61 |
| September 2023 | $7.61 | $7.61 |
| August 2023 | $7.50 | $7.50 |
| July 2023 | $7.10 | $7.10 |
| June 2023 | $6.56 | $6.76 |
| May 2023 | $6.20 | $6.39 |
| April 2023 | $5.35 | $5.51 |
| March 2023 | $5.89 | $6.28 |
| February 2023 | $6.44 | $6.86 |
| January 2023 | $6.41 | $6.83 |
| December 2022 | $5.38 | $5.93 |
| November 2022 | $6.06 | $6.68 |
| October 2022 | $6.20 | $6.84 |
| September 2022 | $5.14 | $5.88 |
| August 2022 | $6.53 | $7.46 |
| July 2022 | $6.82 | $7.79 |
| June 2022 | $6.19 | $7.28 |
| May 2022 | $6.78 | $7.98 |
| April 2022 | $6.35 | $7.47 |
| March 2022 | $6.55 | $7.91 |
| February 2022 | $5.83 | $7.04 |
| January 2022 | $6.84 | $8.26 |
| December 2021 | $7.33 | $9.06 |
| November 2021 | $6.42 | $7.94 |
| October 2021 | $6.70 | $8.28 |
| September 2021 | $6.34 | $8.04 |
| August 2021 | $6.80 | $8.62 |
| July 2021 | $6.68 | $8.47 |
| June 2021 | $6.52 | $8.48 |
| May 2021 | $7 | $9.10 |
| April 2021 | $7.69 | $10.01 |
| March 2021 | $7.39 | $9.82 |
| February 2021 | $6.66 | $8.86 |
| January 2021 | $5.48 | $7.28 |
| December 2020 | $5.44 | $7.43 |
| November 2020 | $5.40 | $7.38 |
| October 2020 | $4.22 | $5.76 |
| September 2020 | $4.59 | $6.27 |
| August 2020 | $4.95 | $6.84 |
| July 2020 | $5.24 | $7.30 |
| June 2020 | $5.64 | $7.94 |
| May 2020 | $5.16 | $7.32 |
| April 2020 | $5.38 | $7.71 |
| March 2020 | $4.31 | $6.25 |
| February 2020 | $7.12 | $10.40 |
| January 2020 | $8.81 | $12.97 |
| December 2019 | $8.95 | $13.26 |
| November 2019 | $9.91 | $14.79 |
| October 2019 | $9.86 | $14.80 |
| September 2019 | $9.24 | $13.96 |
| August 2019 | $7.86 | $11.97 |
| July 2019 | $7.63 | $11.71 |
| June 2019 | $7.04 | $10.90 |
| May 2019 | $6.70 | $10.46 |
| April 2019 | $6.22 | $9.81 |
| March 2019 | $6.79 | $10.80 |
| February 2019 | $6.74 | $10.81 |
| January 2019 | $8.04 | $12.99 |
| December 2018 | $8.19 | $13.32 |
| November 2018 | $8.45 | $13.84 |
| October 2018 | $8.11 | $13.37 |
| September 2018 | $9.20 | $15.26 |
| August 2018 | $9.43 | $15.75 |
| July 2018 | $8.73 | $14.61 |
| June 2018 | $26.97 | $26.97 |
| May 2018 | $25.58 | $25.58 |
| April 2018 | $16,223.55 | $17,958.40 |
| March 2018 | $16,142.51 | $17,868.70 |
| February 2018 | $15,705.09 | $17,384.50 |
| January 2018 | $15,534.08 | $17,195.20 |
| December 2017 | $60.57 | $67.05 |
| November 2017 | $14,531.40 | $16,085.30 |
| October 2017 | $14,457.68 | $16,003.70 |
| September 2017 | $14,499.14 | $16,049.60 |
| August 2017 | $14,857.88 | $16,446.70 |
| July 2017 | $15,155.19 | $16,775.80 |
| June 2017 | $14,372.22 | $15,909.10 |
| May 2017 | $15,553.23 | $17,216.40 |
| April 2017 | $14,818.41 | $16,403 |
| March 2017 | $14,420.46 | $15,962.50 |
| February 2017 | $14,071.93 | $15,576.70 |
| January 2017 | $7.02 | $7.77 |
| December 2016 | $12,782.24 | $14,149.10 |
| November 2016 | $12,266.76 | $13,578.50 |
| October 2016 | $12,509.78 | $13,847.50 |
| September 2016 | $5.92 | $6.55 |
| August 2016 | $5.95 | $6.59 |
| July 2016 | $69.83 | $77.30 |
| June 2016 | $11,123.97 | $12,313.50 |
| May 2016 | $72.95 | $80.75 |
| April 2016 | $11,604.84 | $12,845.80 |
| March 2016 | $11,957.17 | $13,235.80 |
| February 2016 | $11,332.20 | $12,544 |
| January 2016 | $11,379.99 | $12,596.90 |
| December 2015 | $12,659.02 | $14,012.70 |
| November 2015 | $13,880.80 | $13,880.80 |
| October 2015 | $12,685.22 | $14,041.70 |
| September 2015 | $12,237.58 | $13,546.20 |
| August 2015 | $12,321.69 | $13,639.30 |
| July 2015 | $14,627.50 | $14,627.50 |
| June 2015 | $14,064.80 | $14,064.80 |
| May 2015 | $14,503 | $14,503 |
| April 2015 | $14,421.60 | $14,421.60 |
| March 2015 | $12,125.74 | $13,422.40 |
| February 2015 | $13,597.50 | $13,597.50 |
| January 2015 | $11,664.11 | $12,911.40 |
| December 2014 | $86.27 | $95.50 |
| November 2014 | $84.47 | $93.50 |
| October 2014 | $10.87 | $12.03 |
| September 2014 | $34.71 | $38.42 |
| August 2014 | $11,973.97 | $13,254.40 |
| July 2014 | $35.72 | $39.54 |
| June 2014 | $12,164.32 | $13,465.10 |
| May 2014 | $35.44 | $39.23 |
| April 2014 | $34.81 | $38.53 |
| March 2014 | $33.91 | $37.54 |
| February 2014 | $34.21 | $37.87 |
| January 2014 | $32.13 | $35.57 |
| December 2013 | $31.56 | $34.93 |
| November 2013 | $32.10 | $35.53 |
| October 2013 | $33.13 | $36.67 |
| September 2013 | $31.21 | $34.55 |
| August 2013 | $31 | $34.32 |
| July 2013 | $33.87 | $37.49 |
| June 2013 | $33.10 | $36.64 |
| May 2013 | $34.84 | $38.57 |
| April 2013 | $36.99 | $40.95 |
| March 2013 | $34.18 | $37.84 |
| February 2013 | $33.76 | $37.37 |
| January 2013 | $32.94 | $36.46 |
| December 2012 | $31.69 | $35.08 |
| November 2012 | $31.37 | $34.73 |
| October 2012 | $31.35 | $34.70 |
| September 2012 | $31.49 | $34.86 |
| August 2012 | $22.45 | $24.85 |
| July 2012 | $7,951.54 | $8,801.83 |
| June 2012 | $22.45 | $24.85 |
| May 2012 | $22.45 | $24.85 |
| April 2012 | $22.45 | $24.85 |
| March 2012 | $22.45 | $24.85 |
| February 2012 | $22.45 | $24.85 |
| January 2012 | $22.45 | $24.85 |
| December 2011 | $7,262.33 | $8,038.92 |
| November 2011 | $7,062.59 | $7,817.82 |
| October 2011 | $26.20 | $29 |
| September 2011 | $23.03 | $25.49 |
| August 2011 | $25.53 | $28.26 |
| July 2011 | $27.14 | $30.04 |
| June 2011 | $26.63 | $29.48 |
| May 2011 | $27.69 | $30.65 |
| April 2011 | $27.39 | $30.32 |
| March 2011 | $10,974.46 | $12,148 |
| February 2011 | $26.78 | $29.64 |
| January 2011 | $25.37 | $28.08 |
| December 2010 | $25.41 | $28.13 |
| November 2010 | $24.57 | $27.20 |
| October 2010 | $24.46 | $27.08 |
| September 2010 | $22.80 | $25.24 |
| August 2010 | $21.82 | $24.15 |
| July 2010 | $22.14 | $24.51 |
| June 2010 | $20.45 | $22.64 |
| May 2010 | $21.58 | $23.89 |
| April 2010 | $23 | $25.46 |
| March 2010 | $20.15 | $22.30 |
| February 2010 | $21.50 | $21.50 |
| January 2010 | $18.75 | $20.75 |
| December 2009 | $18.88 | $20.90 |
| November 2009 | $23.49 | $26 |
| October 2009 | $17.43 | $19.29 |
| September 2009 | $18.47 | $20.44 |
| August 2009 | $17.48 | $19.35 |
| July 2009 | $15.10 | $16.71 |
| June 2009 | $14.01 | $15.51 |
| May 2009 | $14.45 | $15.99 |
| April 2009 | $14.74 | $16.32 |
| March 2009 | $9.77 | $10.81 |
| February 2009 | $11.61 | $11.61 |
| January 2009 | $13.70 | $15.16 |
| December 2008 | $16.04 | $17.76 |
| November 2008 | $14.45 | $16 |
| October 2008 | $17.93 | $19.85 |
| September 2008 | $30.56 | $33.83 |
| August 2008 | $31.18 | $34.51 |
| July 2008 | $30.14 | $33.36 |
| June 2008 | $30.62 | $33.89 |
| May 2008 | $34.66 | $38.37 |
| April 2008 | $35.38 | $39.16 |
| March 2008 | $33.36 | $36.93 |
| February 2008 | $31.49 | $34.86 |
| January 2008 | $32.49 | $35.96 |
| December 2007 | $33.13 | $36.67 |
| November 2007 | $37.98 | $42.04 |
| October 2007 | $40.37 | $44.69 |
| September 2007 | $40.71 | $45.06 |
| August 2007 | $37.33 | $41.32 |
| July 2007 | $36.75 | $40.68 |
| June 2007 | $38.46 | $42.57 |
| May 2007 | $43.61 | $48.27 |
| April 2007 | $19,883.70 | $19,883.70 |
| March 2007 | $19,314.60 | $19,314.60 |
| February 2007 | $19,889.10 | $19,889.10 |
| January 2007 | $19,586.80 | $19,586.80 |
| December 2006 | $15,938.44 | $17,642.80 |
| November 2006 | $17,848 | $17,848 |
| October 2006 | $18,809.90 | $18,809.90 |
| September 2006 | $17,371.30 | $17,371.30 |
| August 2006 | $16,824.40 | $16,824.40 |
| July 2006 | $16,979.90 | $16,979.90 |
| June 2006 | $19.70 | $20.82 |
| May 2006 | $14.38 | $15.20 |
| April 2006 | $16.04 | $16.95 |
| March 2006 | $15.70 | $16.60 |
| February 2006 | $14.24 | $15.05 |
| January 2006 | $10.41 | $11 |
| December 2005 | $10.67 | $11.28 |
| November 2005 | $11.07 | $11.70 |
| October 2005 | $10.08 | $10.66 |
| September 2005 | $11.97 | $12.65 |
| August 2005 | $10.29 | $10.88 |
| July 2005 | $9.89 | $10.45 |
| June 2005 | $9.70 | $10.25 |
| May 2005 | $9.10 | $9.62 |
| April 2005 | $9.56 | $10.10 |
| March 2005 | $9.16 | $9.68 |
| February 2005 | $9.31 | $9.84 |
| January 2005 | $7.38 | $7.80 |
| December 2004 | $7.66 | $8.10 |
| November 2004 | $9.79 | $10.35 |
| October 2004 | $10.12 | $10.70 |
| September 2004 | $9.79 | $10.35 |
| August 2004 | $9.27 | $9.80 |
| July 2004 | $9.12 | $9.64 |
| June 2004 | $10.22 | $10.80 |
| May 2004 | $10.41 | $11 |
| April 2004 | $11.18 | $11.82 |
| March 2004 | $10.93 | $11.55 |
| February 2004 | $10.36 | $10.95 |
| January 2004 | $10.12 | $10.70 |
| December 2003 | $9.22 | $9.75 |
| November 2003 | $8.94 | $9.45 |
| October 2003 | $9.92 | $10.49 |
| September 2003 | $8.34 | $8.81 |
| August 2003 | $8.89 | $9.40 |
| July 2003 | $7.78 | $8.22 |
| June 2003 | $8.28 | $8.75 |
| May 2003 | $9.18 | $9.70 |
| April 2003 | $7.10 | $7.50 |
| March 2003 | $7.05 | $7.45 |
| February 2003 | $6.67 | $7.05 |
| January 2003 | $6.34 | $6.70 |
| December 2002 | $6.43 | $6.80 |
| November 2002 | $7.19 | $7.60 |
| October 2002 | $6.15 | $6.50 |
| September 2002 | $5.58 | $5.90 |
| August 2002 | $6.48 | $6.85 |
| July 2002 | $5.90 | $6.24 |
| June 2002 | $6.15 | $6.50 |
| May 2002 | $8.80 | $9.30 |
| April 2002 | $10.41 | $11 |
| March 2002 | $7.90 | $8.35 |
| February 2002 | $7.14 | $7.55 |
| January 2002 | $7.05 | $7.45 |
| December 2001 | $5.94 | $6.28 |
| November 2001 | $5.30 | $5.60 |
| October 2001 | $3.93 | $4.15 |
| September 2001 | $3.08 | $3.25 |
| August 2001 | $4.30 | $4.55 |
| July 2001 | $4.64 | $4.90 |
| June 2001 | $5.96 | $6.30 |
| May 2001 | $5.39 | $5.70 |
| April 2001 | $4.92 | $5.20 |
| March 2001 | $5.25 | $5.55 |
| February 2001 | $5.49 | $5.80 |
| January 2001 | $6.53 | $6.90 |
| December 2000 | $5.20 | $5.50 |
| November 2000 | $7.19 | $7.60 |
| October 2000 | $10.41 | $11 |
| September 2000 | $11.07 | $11.70 |
| August 2000 | $15.47 | $16.35 |
| July 2000 | $14.95 | $15.80 |
| June 2000 | $14.38 | $15.20 |
| May 2000 | $14.19 | $15 |
| April 2000 | $18.54 | $19.60 |
| March 2000 | $26.30 | $27.80 |
| February 2000 | $16.56 | $17.50 |
| January 2000 | $14 | $14.80 |
RTL
Price: $7.61
52 week price:
Dividend Yield: 11.29%
5-year range yield:
Forward Dividend Yield: 11.04%
Payout Ratio: -8500.00%
Payout Ratio Range:
Dividend Per Share: 0.85 USD
Earnings Per Share: -0.01 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Diversified
Volume: 485500
Market Capitalization: 670.2 million
Average Dividend Frequency: 6
Years Paying Dividends: 6