StockSelector.com
  Research, Select, & Monitor Saturday, February 24, 2018 8:42:30 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
American Realty Capital Trust, Inc.$5.68$.142.53%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/28/2017 to 2/23/2018 
Date Open High Low Close Volume
2/23/2018 5.600 5.850 5.500 5.680 104,100
2/22/2018 5.310 5.780 5.310 5.540 44,200
2/21/2018 5.530 5.720 5.270 5.580 15,000
2/20/2018 5.790 5.910 5.550 5.590 33,600
2/16/2018 5.470 6.200 5.470 5.770 95,300
2/15/2018 5.560 5.570 5.130 5.520 65,000
2/14/2018 5.350 5.530 5.270 5.530 15,900
2/13/2018 5.510 5.630 4.780 5.300 133,000
2/12/2018 5.390 5.705 5.185 5.650 56,100
2/9/2018 5.910 5.910 4.790 5.370 128,900
2/8/2018 6.400 6.990 5.810 5.930 112,400
2/7/2018 6.340 6.700 6.100 6.400 149,400
2/6/2018 6.900 7.000 6.395 6.870 78,800
2/5/2018 5.980 7.210 5.980 6.830 97,100
2/2/2018 7.000 7.150 5.780 5.930 181,200
2/1/2018 7.660 7.690 7.140 7.310 93,300
1/31/2018 8.060 8.135 7.550 7.760 74,600
1/30/2018 8.750 8.960 7.960 8.000 134,100
1/29/2018 8.950 8.980 8.660 8.860 35,800
1/26/2018 8.830 9.170 8.700 8.860 33,200
1/25/2018 8.990 9.040 8.660 8.735 22,900
1/24/2018 9.420 9.490 8.530 9.090 83,500
1/23/2018 9.370 10.150 9.240 9.360 175,500
1/22/2018 9.360 9.400 9.250 9.370 48,700
1/19/2018 9.300 9.460 9.090 9.150 13,900
1/18/2018 9.550 9.580 9.210 9.300 22,600
1/17/2018 9.390 9.840 9.250 9.560 117,400
1/16/2018 9.070 9.270 8.920 9.120 26,100
1/12/2018 8.820 9.400 8.820 9.070 17,100
1/11/2018 9.500 9.900 8.840 9.060 68,200
1/10/2018 9.030 9.740 8.860 9.510 58,800
1/9/2018 9.700 10.425 9.050 9.280 132,600
1/8/2018 9.360 10.450 9.000 9.600 224,100
1/5/2018 9.480 9.830 9.000 9.470 75,500
1/4/2018 8.300 9.480 8.195 9.480 263,700
1/3/2018 8.100 8.100 7.700 7.810 24,800
1/2/2018 8.000 8.120 7.880 7.990 27,500
12/29/2017 8.050 8.120 7.940 7.950 64,200
12/28/2017 8.150 8.240 8.010 8.130 56,700
12/27/2017 8.000 8.250 8.000 8.230 28,500
12/26/2017 8.260 8.290 8.000 8.050 25,600
12/22/2017 8.360 8.380 8.220 8.320 21,500
12/21/2017 8.430 8.490 8.370 8.420 6,000
12/20/2017 8.260 8.480 8.120 8.480 20,700
12/19/2017 8.400 8.400 8.120 8.230 19,600
12/18/2017 8.170 8.660 8.170 8.330 26,300
12/15/2017 8.680 8.680 8.190 8.190 21,600
12/14/2017 8.830 8.830 8.330 8.510 20,500
12/13/2017 8.330 8.900 8.240 8.900 39,100
12/12/2017 8.430 8.560 8.210 8.480 44,300
12/11/2017 8.690 8.780 8.530 8.560 13,100
12/8/2017 8.670 8.800 8.560 8.750 4,300
12/7/2017 8.480 8.770 8.400 8.560 10,100
12/6/2017 8.770 8.860 8.500 8.550 10,300
12/5/2017 8.930 9.180 8.760 8.850 16,100
12/4/2017 9.180 9.260 8.900 9.010 21,200
12/1/2017 9.020 9.200 8.950 9.170 61,700
11/30/2017 9.010 9.300 8.820 8.820 19,400
11/29/2017 8.970 9.430 8.720 9.110 119,600
11/28/2017 8.700 8.970 8.410 8.710 35,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.