New York City REIT Inc (NYC) Historical Stock Data
8.69 ↓0.02 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYC is up 1.68% a day on average. There have been 23 days where New York City REIT Inc closed green and 7 days where NYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.39 | 8.69 | ↑$0.30 (3.58%) | 8.02 | 8.69 | 4.19K |
| 2024-12-19 | 8.38 | 8.71 | ↑$0.33 (3.94%) | 8.37 | 8.89 | 2.58K |
| 2024-12-18 | 8.73 | 8.73 | ↑$0.00 (0.00%) | 8.51 | 8.89 | 3.41K |
| 2024-12-17 | 7.96 | 8.96 | ↑$1.00 (12.56%) | 7.96 | 8.99 | 2.50K |
| 2024-12-16 | 9.15 | 9.03 | ↓$0.12 (-1.31%) | 8.03 | 9.15 | 3.70K |
| 2024-12-13 | 8.32 | 8.65 | ↑$0.33 (3.97%) | 8.05 | 8.65 | 4.47K |
| 2024-12-12 | 8.41 | 8.41 | ↓$0.00 (-0.02%) | 8.23 | 8.81 | 2.34K |
| 2024-12-11 | 8.00 | 8.24 | ↑$0.24 (2.94%) | 7.98 | 8.50 | 6.30K |
| 2024-12-10 | 8.11 | 8.24 | ↑$0.13 (1.54%) | 7.89 | 8.55 | 1.34K |
| 2024-12-09 | 8.19 | 8.38 | ↑$0.19 (2.32%) | 8.19 | 8.57 | 2.39K |
| 2024-12-06 | 8.12 | 8.45 | ↑$0.33 (4.00%) | 8.12 | 8.45 | 2.86K |
| 2024-12-05 | 8.40 | 8.41 | ↑$0.01 (0.15%) | 8.38 | 8.55 | 2.58K |
| 2024-12-04 | 8.61 | 8.58 | ↓$0.03 (-0.34%) | 8.32 | 8.61 | 2.66K |
| 2024-12-03 | 8.02 | 8.22 | ↑$0.20 (2.46%) | 8.02 | 8.50 | 4.20K |
| 2024-12-02 | 8.32 | 8.54 | ↑$0.22 (2.58%) | 8.32 | 8.60 | 3.16K |
| 2024-11-29 | 8.45 | 8.60 | ↑$0.15 (1.78%) | 8.40 | 8.60 | 2.49K |
| 2024-11-27 | 8.50 | 8.71 | ↑$0.21 (2.47%) | 8.50 | 8.71 | 1.15K |
| 2024-11-26 | 8.67 | 8.93 | ↑$0.26 (2.98%) | 8.61 | 8.93 | 3.16K |
| 2024-11-25 | 8.71 | 8.60 | ↓$0.11 (-1.26%) | 8.60 | 9.23 | 6.25K |
| 2024-11-22 | 8.62 | 8.70 | ↑$0.08 (0.93%) | 8.62 | 9.00 | 2.61K |
| 2024-11-21 | 8.70 | 8.73 | ↑$0.03 (0.34%) | 8.70 | 8.87 | 1.36K |
| 2024-11-20 | 8.78 | 8.73 | ↓$0.05 (-0.57%) | 8.60 | 8.99 | 9.23K |
| 2024-11-19 | 8.69 | 8.99 | ↑$0.30 (3.45%) | 8.62 | 9.28 | 4.78K |
| 2024-11-18 | 8.81 | 8.81 | ↑$0.00 (0.00%) | 8.81 | 8.81 | 370 |
| 2024-11-15 | 8.62 | 8.77 | ↑$0.15 (1.76%) | 8.62 | 8.84 | 1.56K |
| 2024-11-14 | 8.72 | 8.63 | ↓$0.09 (-0.99%) | 8.62 | 8.72 | 767 |
| 2024-11-13 | 8.60 | 8.65 | ↑$0.05 (0.58%) | 8.54 | 8.96 | 2.02K |
| 2024-11-12 | 8.64 | 8.64 | ↑$0.00 (0.00%) | 8.64 | 8.94 | 2.25K |
| 2024-11-11 | 8.64 | 8.72 | ↑$0.08 (0.93%) | 8.64 | 8.98 | 3.51K |
| 2024-11-08 | 8.87 | 8.83 | ↓$0.04 (-0.45%) | 8.83 | 8.87 | 1.01K |
Create an account or log in to view more rows.
$NYC MACD turned bullish
$NYC Yolo
$NYC Reinvest your dividends
$NYC I already know
tomorrow the bulls going to say "next week" just like every week.
$NYC let’s go down baby 😉
$NYC Markets about as efficient as a retirement home
$NYC cup and handle forming
$NYC hi hi
$NYC Silly Bears tricks are for kids
$NYC Don't hold!!! Buy it