New York City REIT Inc. Class A Common Stockのデータ

New York City REIT Inc. Class A Common Stockの基本情報

名前 New York City REIT Inc. Class A Common Stock
ティッカー NYC
国 nan
上場年 2020.0
セクター Consumer Services

New York City REIT Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.98 9.78 9.98 9.96 23200.0 9.96
2021-02-12 10.0 9.81 9.81 9.81 23500.0 9.81
2021-02-11 10.0 9.81 9.81 9.86 16000.0 9.86
2021-02-10 10.0 9.77 9.77 9.98 7100.0 9.98
2021-02-09 10.0 9.75 9.75 9.77 16500.0 9.77
2021-02-08 10.0 9.77 10.0 9.8 15000.0 9.8
2021-02-05 10.0 9.86 9.99 9.9 15600.0 9.9
2021-02-04 10.01 9.9 9.99 9.96 11600.0 9.96
2021-02-03 9.98 9.73 9.75 9.84 12000.0 9.84
2021-02-02 9.92 9.65 9.82 9.72 15200.0 9.72
2021-02-01 9.67 9.61 9.61 9.65 13200.0 9.65
2021-01-29 10.01 9.61 9.86 9.61 7500.0 9.61
2021-01-28 9.86 9.61 9.61 9.65 10900.0 9.65
2021-01-27 9.96 9.61 9.62 9.8 19900.0 9.8
2021-01-26 10.0 9.8 10.0 9.8 19700.0 9.8
2021-01-25 10.0 9.61 9.61 9.89 21300.0 9.89
2021-01-22 9.87 9.61 9.61 9.82 18100.0 9.82
2021-01-21 10.01 9.58 9.58 9.83 24700.0 9.83
2021-01-20 9.98 9.61 9.67 9.61 22900.0 9.61
2021-01-19 10.1 9.61 10.0 9.84 41100.0 9.84
2021-01-15 10.37 9.89 10.11 10.15 22700.0 10.15
2021-01-14 10.11 9.24 9.24 10.0 78200.0 10.0
2021-01-13 9.4 8.15 8.15 9.23 69000.0 9.23
2021-01-12 8.37 8.13 8.13 8.23 19600.0 8.23
2021-01-11 8.53 8.03 8.28 8.28 27800.0 8.28
2021-01-08 8.58 8.26 8.26 8.54 17200.0 8.54
2021-01-07 8.5 7.67 7.67 8.37 41800.0 8.37
2021-01-06 8.68 8.29 8.4 8.44 34500.0 8.44
2021-01-05 8.4 8.1 8.37 8.3 10300.0 8.3
2021-01-04 8.71 7.81 8.71 8.1 42000.0 8.1
2020-12-31 8.44 8.0 8.12 8.11 53800.0 8.11
2020-12-30 8.3 7.74 7.74 8.18 46000.0 8.18
2020-12-29 7.93 7.65 7.65 7.74 40100.0 7.74
2020-12-28 8.02 7.7 7.75 7.75 36600.0 7.75
2020-12-24 8.0 7.74 7.78 7.91 10100.0 7.91
2020-12-23 8.05 7.6 7.6 7.9 71600.0 7.9
2020-12-22 8.5 7.65 8.1 7.66 128300.0 7.66
2020-12-21 9.2 8.21 8.96 8.21 55900.0 8.21
2020-12-18 9.87 8.7 9.6 8.83 105700.0 8.83
2020-12-17 10.0 9.6 9.75 9.6 66900.0 9.6
2020-12-16 10.38 9.75 10.14 9.75 50800.0 9.75
2020-12-15 10.38 9.98 10.08 10.34 42000.0 10.34
2020-12-14 10.0 9.8 9.8 9.98 28100.0 9.98
2020-12-11 9.94 9.51 9.94 9.6 8600.0 9.6
2020-12-10 9.84 9.52 9.75 9.83 10300.0 9.83
2020-12-09 9.88 9.55 9.8 9.75 8700.0 9.75
2020-12-08 10.0 9.85 9.99 9.9 12300.0 9.9
2020-12-07 10.24 9.9 10.24 9.91 5200.0 9.91
2020-12-04 10.48 9.9 9.9 10.48 3200.0 10.48
2020-12-03 10.0 9.9 10.0 10.0 13700.0 10.0
2020-12-02 10.22 9.9 9.93 10.0 23800.0 10.0
2020-12-01 10.07 9.9 10.07 9.95 5000.0 9.95
2020-11-30 10.57 9.9 10.04 10.0 15700.0 10.0
2020-11-27 10.97 10.2 10.97 10.4 6600.0 10.4
2020-11-25 11.07 10.67 10.67 10.93 10800.0 10.93
2020-11-24 11.5 10.7 11.37 10.84 13000.0 10.84
2020-11-23 11.38 10.0 10.05 11.3 15500.0 11.3
2020-11-20 10.0 9.91 10.0 9.93 5400.0 9.93
2020-11-19 10.0 9.77 10.0 9.8 11200.0 9.8
2020-11-18 10.0 9.78 9.91 10.0 6300.0 10.0
2020-11-17 10.1 9.92 10.0 10.01 6000.0 10.01
2020-11-16 10.25 9.75 10.25 10.0 10900.0 10.0
2020-11-13 9.98 9.2 9.2 9.77 12400.0 9.77
2020-11-12 10.0 9.36 9.92 9.53 18300.0 9.53
2020-11-11 10.15 9.95 10.04 10.11 10700.0 10.11
2020-11-10 10.45 9.12 10.19 9.95 33700.0 9.95
2020-11-09 10.82 10.07 10.82 10.07 82900.0 10.07
2020-11-06 11.0 10.0 11.0 10.1 9400.0 10.1
2020-11-05 11.47 10.75 10.76 10.84 5600.0 10.84
2020-11-04 11.36 10.9 11.14 10.93 3000.0 10.93
2020-11-03 11.22 11.02 11.12 11.22 1700.0 11.22
2020-11-02 11.45 10.9 11.21 11.09 8500.0 11.09
2020-10-30 11.19 11.03 11.13 11.08 1800.0 11.08
2020-10-29 11.27 11.03 11.03 11.2 1500.0 11.2
2020-10-28 11.69 11.02 11.46 11.1 7500.0 11.1
2020-10-27 11.8 11.48 11.8 11.72 5500.0 11.72
2020-10-26 11.8 11.52 11.67 11.8 2200.0 11.8
2020-10-23 11.76 11.45 11.67 11.69 1400.0 11.69
2020-10-22 11.68 11.51 11.53 11.51 4100.0 11.51
2020-10-21 12.14 11.73 11.95 11.73 6300.0 11.73
2020-10-20 12.1 11.5 11.59 12.03 8900.0 12.03
2020-10-19 11.7 11.15 11.27 11.7 10500.0 11.7
2020-10-16 11.47 11.2 11.35 11.25 5800.0 11.25
2020-10-15 11.35 11.2 11.2 11.35 8700.0 11.35
2020-10-14 11.49 11.25 11.38 11.25 4900.0 11.25
2020-10-13 11.47 11.38 11.47 11.44 11800.0 11.44
2020-10-12 11.82 11.47 11.82 11.53 2800.0 11.53
2020-10-09 11.9 11.48 11.65 11.69 9500.0 11.69
2020-10-08 11.85 11.6 11.7 11.6 4500.0 11.6
2020-10-07 12.01 11.45 12.01 11.45 3600.0 11.45
2020-10-06 11.99 11.75 11.78 11.81 3200.0 11.81
2020-10-05 12.0 11.71 11.89 12.0 4600.0 12.0
2020-10-02 11.99 11.7 11.87 11.71 8200.0 11.71
2020-10-01 12.07 11.75 12.07 11.98 4400.0 11.98
2020-09-30 12.2 11.81 11.98 12.2 7700.0 12.2
2020-09-29 12.1 11.9 11.9 12.1 2200.0 12.1
2020-09-28 12.0 11.9 11.94 11.96 8000.0 11.96
2020-09-25 12.19 11.9 12.13 11.98 10700.0 11.98
2020-09-24 12.29 12.0 12.25 12.2 3600.0 12.2
2020-09-23 12.6 12.0 12.59 12.23 9400.0 12.23
2020-09-22 13.21 12.5 13.21 12.5 8000.0 12.5
2020-09-21 13.54 12.88 13.2 12.88 5300.0 12.88
2020-09-18 13.52 12.63 12.7 13.5 10400.0 13.5
2020-09-17 12.95 12.5 12.61 12.77 4900.0 12.77
2020-09-16 12.57 11.91 11.94 12.51 16100.0 12.51
2020-09-15 12.04 11.9 12.0 11.94 15300.0 11.94
2020-09-14 12.15 11.73 11.86 12.0 15800.0 12.0
2020-09-11 12.06 12.01 12.01 12.05 7300.0 12.05
2020-09-10 12.12 12.05 12.12 12.1 6600.0 12.1
2020-09-09 12.25 12.03 12.25 12.15 16500.0 12.15
2020-09-08 12.89 12.31 12.89 12.31 43400.0 12.31
2020-09-04 13.11 12.77 13.11 12.82 17000.0 12.82
2020-09-03 13.23 12.77 13.15 13.11 17300.0 13.11
2020-09-02 13.41 13.11 13.23 13.19 14300.0 13.19
2020-09-01 13.68 13.11 13.16 13.25 8000.0 13.25
2020-08-31 14.0 13.16 13.47 13.3 13900.0 13.3
2020-08-28 14.0 13.4 13.81 13.47 15700.0 13.47
2020-08-27 13.99 13.21 13.25 13.95 19500.0 13.95
2020-08-26 13.54 13.14 13.45 13.25 27700.0 13.25
2020-08-25 13.75 13.42 13.53 13.54 29300.0 13.54
2020-08-24 14.05 13.51 13.76 13.79 28700.0 13.79
2020-08-21 14.5 13.25 14.39 13.83 27900.0 13.83
2020-08-20 14.95 14.08 14.95 14.75 44500.0 14.75
2020-08-19 17.6 13.38 16.35 14.48 87700.0 14.48
2020-08-18 30.0 15.5 30.0 17.6 102300.0 17.6