Quantcast

New York REIT, Inc. Common Stock Historical Stock Prices

NYRT 
$18.11
*  
0.01
0.06%
Get NYRT Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading NYRT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NYRT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.04 18.15 17.93 18.11 52,355
07/20/2018 18.15 18.15 17.93 18.11 52,673
07/19/2018 17.81 18.15 17.81 18.12 44,057
07/18/2018 17.59 17.93 17.52 17.85 81,654
07/17/2018 17.93 18.01 17.59 17.6 109,232
07/16/2018 17.61 17.755 17.53 17.73 185,948
07/13/2018 17.9 17.9688 17.51 17.6 187,027
07/12/2018 18 18.05 17.934 18 34,248
07/11/2018 18.17 18.24 17.98 18.01 39,934
07/10/2018 18.13 18.24 18.13 18.16 34,677
07/09/2018 18.24 18.26 18.07 18.16 37,259
07/06/2018 18.18 18.32 18.18 18.25 47,231
07/05/2018 18.08 18.23 18.05 18.21 43,231
07/03/2018 18.16 18.31 18.07 18.1 30,748
07/02/2018 18.24 18.34 18 18.14 51,338
06/29/2018 18.29 18.38 18.14 18.24 47,726
06/28/2018 18.11 18.31 18.11 18.24 39,212
06/27/2018 18.36 18.38 18.11 18.14 52,621
06/26/2018 18.17 18.38 18.14 18.32 89,853
06/25/2018 18.23 18.36 18.075 18.19 51,704
06/22/2018 18.27 18.4 18.2 18.28 66,350
06/21/2018 18.25 18.34 18.25 18.29 36,038
06/20/2018 17.96 18.4 17.96 18.28 139,827
06/19/2018 17.9 18.08 17.9 17.98 170,521
06/18/2018 17.73 17.94 17.73 17.9 136,234
06/15/2018 18.06 18.13 17.7146 17.83 173,261
06/14/2018 17.83 18.04 17.7488 18.02 123,598
06/13/2018 18.04 18.06 17.68 17.8 186,917
06/12/2018 18.22 18.22 17.92 17.98 142,129
06/11/2018 18.7 18.72 18.24 18.25 111,379
06/08/2018 18.61 18.86 18.61 18.68 104,170
06/07/2018 18.4 18.65 18.4 18.58 139,569
06/06/2018 18.27 18.49 18.27 18.43 69,125
06/05/2018 18.14 18.33 18.14 18.21 117,578
06/04/2018 18.06 18.32 17.98 18.18 81,545
06/01/2018 18.09 18.2 18.031 18.13 107,591
05/31/2018 18.23 18.3 18.03 18.14 140,131
05/30/2018 18.18 18.28 18.1 18.23 289,891
05/29/2018 18.19 18.29 18.07 18.2 64,736
05/25/2018 18.28 18.34 18.18 18.23 45,373
05/24/2018 18.24 18.3 18.2 18.25 68,547
05/23/2018 17.98 18.3 17.95 18.24 86,992
05/22/2018 17.92 18.02 17.86 17.91 73,308
05/21/2018 17.85 18.02 17.74 17.9 95,215
05/18/2018 17.85 17.85 17.7 17.77 116,590
05/17/2018 17.77 17.8 17.7 17.75 99,753
05/16/2018 17.65 17.705 17.61 17.68 105,438
05/15/2018 17.65 17.72 17.57 17.64 118,340
05/14/2018 17.86 17.9 17.51 17.67 130,512
05/11/2018 17.92 18.01 17.72 17.86 122,468
05/10/2018 18 18.42 17.61 17.87 198,259
05/09/2018 22.6 22.99 22.24 22.85 193,250
05/08/2018 22.77 23.1694 22.66 22.69 199,614
05/07/2018 22.5 22.95 22.5 22.69 175,510
05/04/2018 21.99 22.55 21.99 22.37 64,997
05/03/2018 22.32 22.6 21.81 21.93 95,491
05/02/2018 21.6 22.66 21.51 22.37 238,253
05/01/2018 21.6 21.95 21.59 21.88 79,090
04/30/2018 22 22.07 21.6 21.62 78,939
04/27/2018 22.03 22.13 21.86 21.95 81,512
04/26/2018 21.85 22.275 21.85 22.07 61,635
04/25/2018 21.82 21.91 21.585 21.88 43,858
04/24/2018 22.12 22.43 21.81 21.89 81,688
04/23/2018 22 22.11 21.87 22.08 42,316
04/20/2018 21.74 21.99 21.74 21.93 44,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio