CareTrust REIT Inc (7XC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.77519379845 | 25.8 | 26 | 25.6 | 38 | 25.90608696 | DE |
| 4 | -0.4 | -1.53846153846 | 26 | 26 | 25.6 | 36 | 25.80724346 | DE |
| 12 | -4.8 | -15.7894736842 | 30.4 | 30.4 | 25.6 | 59 | 27.0880679 | DE |
| 26 | 1 | 4.06504065041 | 24.6 | 30.4 | 24.4 | 76 | 26.4825956 | DE |
| 52 | 3.6 | 16.3636363636 | 22 | 30.4 | 22 | 82 | 25.57135712 | DE |
| 156 | 3.6 | 16.3636363636 | 22 | 30.4 | 22 | 82 | 25.57135712 | DE |
| 260 | 3.6 | 16.3636363636 | 22 | 30.4 | 22 | 82 | 25.57135712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 26 |
| 1737667620 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 2 |
| 1737581220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737494820 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 63 |
| 1737408420 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 50 |
| 1737149220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1737062820 | 25.8 | -0.2 | -0.77 | 25.8 | 25.8 | 25.8 | 1 |
| 1736976420 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 42 |
| 1736890020 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 60 |
| 1736803620 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 54 |
| 1736544420 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1736458020 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1736371620 | 25.8 | 0.2 | 0.78 | 25.8 | 25.8 | 25.8 | 110 |
| 1736285220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 2 |
| 1736198820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 40 |
| 1735939620 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 1 |
| 1735853220 | 26 | 0.4 | 1.56 | 26 | 26 | 26 | 3 |
| 1735594020 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 57 |
| 1735334820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 12 |
| 1734989220 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 100 |
| 1734730020 | 25.8 | -0.6 | -2.27 | 25.8 | 25.8 | 25.8 | 150 |
| 1734643620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1734557220 | 26.4 | -0.8 | -2.94 | 26.4 | 26.4 | 26.4 | 40 |
| 1734470820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1734384420 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1734125220 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 200 |
| 1734038820 | 27.4 | -0.6 | -2.14 | 27.4 | 27.4 | 27.4 | 328 |
| 1733952420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733866020 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733779620 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733520420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 60 |
| 1733434020 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733347620 | 28 | -0.4 | -1.41 | 28.2 | 28.2 | 28 | 58 |
| 1733261220 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1733174820 | 28.4 | 0.2 | 0.71 | 28.4 | 28.4 | 28.4 | 1 |
| 1732915620 | 28.2 | -0.6 | -2.08 | 28.2 | 28.2 | 28.2 | 17 |
| 1732829220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1732742820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1732656420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1732570020 | 28.8 | 0.4 | 1.41 | 28.8 | 28.8 | 28.8 | 7 |
| 1732310820 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1732224420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1732138020 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1732051620 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1731965220 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 2 |
| 1731705960 | 28.4 | -0.8 | -2.74 | 28.4 | 28.4 | 28.4 | 43 |
| 1731619560 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731533160 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 2 |
| 1731446820 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 1 |
| 1731360420 | 29.2 | 1.6 | 5.80 | 29.4 | 29.4 | 29.2 | 255 |
| 1731101160 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1731014760 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 15 |
| 1730928360 | 27.6 | 0.4 | 1.47 | 27.6 | 27.6 | 27.6 | 30 |
| 1730841960 | 27.2 | -2.2 | -7.48 | 27.2 | 27.2 | 27.2 | 175 |
| 1730755560 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 29.4 | 1 |
| 1730496360 | 29.6 | 0.2 | 0.68 | 30.4 | 30.4 | 29.6 | 21 |
| 1730409960 | 29.4 | 1.2 | 4.26 | 29.4 | 29.4 | 29.4 | 10 |
| 1730271600 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1730185200 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1730098800 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1729839600 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
