U.S. Markets closed

New York City REIT, Inc. (NYC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.48+0.48 (+4.80%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20209.9010.489.9010.4810.483,200
Dec 03, 202010.0010.009.9010.0010.0013,700
Dec 02, 20209.9310.229.9010.0010.0023,800
Dec 01, 202010.0710.079.909.959.955,000
Nov 30, 202010.0410.579.9010.0010.0015,700
Nov 27, 202010.9710.9710.2010.4010.406,600
Nov 25, 202010.6711.0710.6710.9310.9310,800
Nov 24, 202011.3711.5010.7010.8410.8413,000
Nov 23, 202010.0511.3810.0011.3011.3015,500
Nov 20, 202010.0010.009.919.939.935,400
Nov 19, 202010.0010.009.779.809.8011,200
Nov 18, 20209.9110.009.7810.0010.006,300
Nov 17, 202010.0010.109.9210.0110.016,000
Nov 16, 202010.2510.259.7510.0010.0010,900
Nov 13, 20209.209.989.209.779.7712,400
Nov 12, 20209.9210.009.369.539.5318,300
Nov 11, 202010.0410.159.9510.1110.1110,700
Nov 10, 202010.1910.459.129.959.9533,700
Nov 09, 202010.8210.8210.0710.0710.0782,900
Nov 06, 202011.0011.0010.0010.1010.109,400
Nov 05, 202010.7611.4710.7510.8410.845,600
Nov 04, 202011.1411.3610.9010.9310.933,000
Nov 03, 202011.1211.2211.0211.2211.221,700
Nov 02, 202011.2111.4510.9011.0911.098,500
Oct 30, 202011.1311.1911.0311.0811.081,800
Oct 29, 202011.0311.2711.0311.2011.201,500
Oct 28, 202011.4611.6911.0211.1011.107,500
Oct 27, 202011.8011.8011.4811.7211.725,500
Oct 26, 202011.6711.8011.5211.8011.802,200
Oct 23, 202011.6711.7611.4511.6911.691,400
Oct 22, 202011.5311.6811.5111.5111.514,100
Oct 21, 202011.9512.1411.7311.7311.736,300
Oct 20, 202011.5912.1011.5012.0312.038,900
Oct 19, 202011.2711.7011.1511.7011.7010,500
Oct 16, 202011.3511.4711.2011.2511.255,800
Oct 15, 202011.2011.3511.2011.3511.358,700
Oct 14, 202011.3811.4911.2511.2511.254,900
Oct 13, 202011.4711.4711.3811.4411.4411,800
Oct 12, 202011.8211.8211.4711.5311.532,800
Oct 09, 202011.6511.9011.4811.6911.699,500
Oct 08, 202011.7011.8511.6011.6011.604,500
Oct 07, 202012.0112.0111.4511.4511.453,600
Oct 06, 202011.7811.9911.7511.8111.813,200
Oct 05, 202011.8912.0011.7112.0012.004,600
Oct 02, 202011.8711.9911.7011.7111.718,200
Oct 01, 202012.0712.0711.7511.9811.984,400
Sep 30, 202011.9812.2011.8112.2012.207,700
Sep 29, 202011.9012.1011.9012.1012.102,200
Sep 28, 202011.9412.0011.9011.9611.968,000
Sep 25, 202012.1312.1911.9011.9811.9810,700
Sep 24, 202012.2512.2912.0012.2012.203,600
Sep 23, 202012.5912.6012.0012.2312.239,400
Sep 22, 202013.2113.2112.5012.5012.508,000
Sep 21, 202013.2013.5412.8812.8812.885,300
Sep 18, 202012.7013.5212.6313.5013.5010,400
Sep 17, 202012.6112.9512.5012.7712.774,900
Sep 16, 202011.9412.5711.9112.5112.5116,100
Sep 15, 202012.0012.0411.9011.9411.9415,300
Sep 14, 202011.8612.1511.7312.0012.0015,800
Sep 11, 202012.0112.0612.0112.0512.057,300
Sep 10, 202012.1212.1212.0512.1012.106,600
Sep 09, 202012.2512.2512.0312.1512.1516,500
Sep 08, 202012.8912.8912.3112.3112.3143,400
Sep 04, 202013.1113.1112.7712.8212.8217,000
Sep 03, 202013.1513.2312.7713.1113.1117,300
Sep 02, 202013.2313.4113.1113.1913.1914,300
Sep 01, 202013.1613.6813.1113.2513.258,000
Aug 31, 202013.4714.0013.1613.3013.3013,900
Aug 28, 202013.8114.0013.4013.4713.4715,700
Aug 27, 202013.2513.9913.2113.9513.9519,500
Aug 26, 202013.4513.5413.1413.2513.2527,700
Aug 25, 202013.5313.7513.4213.5413.5429,300
Aug 24, 202013.7614.0513.5113.7913.7928,700
Aug 21, 202014.3914.5013.2513.8313.8327,900
Aug 20, 202014.9514.9514.0814.7514.7544,500
Aug 19, 202016.3517.6013.3814.4814.4887,700
Aug 18, 202030.0030.0015.5017.6017.60102,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.