TipRanks
CareTrust REIT (DE:7XC)
FRANKFURT:7XC
Germany Market
7XC
CareTrust REIT
RESEARCH TOOLSreports

CareTrust REIT (7XC) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
31.60
32.20
31.60
32.00
32.00
+1.91%
0
0.00
Oct 28, 2026
32.00
32.00
31.40
31.40
31.40
-1.88%
0
0.00
Oct 27, 2026
32.80
32.80
32.00
32.00
32.00
-1.84%
0
0.00
Oct 26, 2026
32.40
33.20
32.40
32.60
32.60
0.00%
0
0.00
Oct 23, 2026
32.20
32.80
32.20
32.60
32.60
0.00%
0
0.00
Oct 22, 2026
31.20
32.60
31.20
32.60
32.60
+3.16%
0
0.00
Oct 21, 2026
32.20
32.40
31.60
31.60
31.60
-2.47%
0
0.00
Oct 20, 2026
31.60
32.40
31.60
32.40
32.40
+1.89%
0
0.00
Oct 19, 2026
32.40
32.40
31.80
31.80
31.80
-1.85%
0
0.00
Oct 16, 2026
32.40
33.00
32.20
32.40
32.40
-0.61%
30
9.40
Oct 15, 2026
32.20
32.80
32.20
32.60
32.60
+0.62%
0
0.00
Oct 14, 2026
32.40
32.60
32.40
32.40
32.40
-0.61%
0
0.00
Oct 13, 2026
32.60
32.80
32.40
32.60
32.60
-0.61%
0
0.00
Oct 12, 2026
32.00
32.80
32.00
32.80
32.80
+2.50%
0
0.00
Oct 09, 2026
31.60
32.20
31.60
32.00
32.00
+0.63%
0
0.00
Oct 08, 2026
31.60
32.00
31.40
31.80
31.80
-0.63%
0
0.00
Oct 07, 2026
32.20
32.60
32.00
32.00
32.00
-1.23%
0
0.00
Oct 06, 2026
32.00
32.40
32.00
32.40
32.40
+0.62%
0
0.00
Oct 05, 2026
32.20
32.60
32.20
32.20
32.20
+0.63%
0
0.00
Oct 02, 2026
31.80
32.20
31.80
32.00
32.00
0.00%
0
0.00
Oct 01, 2026
32.20
32.20
32.00
32.00
32.00
-0.62%
0
0.00
Sep 30, 2026
32.20
32.40
32.20
32.20
32.20
-0.79%
0
0.00
Sep 29, 2026
32.60
32.80
32.60
32.80
32.46
-0.61%
0
0.00
Sep 28, 2026
32.40
33.00
32.40
33.00
32.65
+0.61%
0
0.00
Sep 25, 2026
32.60
33.40
32.40
32.80
32.46
+0.61%
151
95.13
Sep 24, 2026
32.20
32.80
32.20
32.60
32.26
+0.62%
0
0.00
Sep 23, 2026
32.40
32.60
32.20
32.40
32.06
0.00%
0
0.00
Sep 22, 2026
32.60
32.60
32.40
32.40
32.06
-1.22%
0
0.00
Sep 21, 2026
32.60
32.80
32.40
32.80
32.46
+0.61%
0
0.00
Sep 18, 2026
33.00
33.00
32.40
32.60
32.26
-1.81%
0
0.00
Sep 17, 2026
33.00
33.40
33.00
33.20
32.85
+0.61%
0
0.00
Sep 16, 2026
33.00
33.20
32.80
33.00
32.65
-0.60%
0
0.00
Sep 15, 2026
32.60
34.00
32.60
33.20
32.85
+1.22%
0
0.00
Sep 14, 2026
33.00
33.60
32.80
32.80
32.46
-1.21%
0
0.00
Sep 11, 2026
33.20
33.60
33.20
33.20
32.85
-0.60%
0
0.00
Sep 10, 2026
33.40
33.80
33.40
33.40
33.05
0.00%
0
0.00
Sep 09, 2026
33.40
33.40
33.40
33.40
33.05
-1.18%
0
0.00
Sep 08, 2026
33.00
33.80
33.00
33.80
33.45
+2.43%
0
0.00
Sep 07, 2026
33.20
33.20
33.00
33.00
32.65
-1.79%
0
0.00
Sep 04, 2026
33.80
34.20
33.60
33.60
33.25
-0.59%
0
0.00
Sep 03, 2026
33.80
34.00
33.80
33.80
33.45
-1.17%
0
0.00
Sep 02, 2026
34.20
34.20
34.00
34.20
33.84
+0.59%
0
0.00
Sep 01, 2026
33.20
34.20
33.20
34.00
33.64
+1.80%
0
0.00
Aug 31, 2026
33.40
33.40
33.00
33.40
33.05
-0.60%
0
0.00
Aug 28, 2026
33.60
33.80
33.60
33.60
33.25
-0.59%
0
0.00
Aug 27, 2026
34.00
34.00
33.60
33.80
33.45
-1.74%
0
0.00
Aug 26, 2026
33.80
34.40
33.80
34.40
34.04
+1.17%
0
0.00
Aug 25, 2026
33.80
34.20
33.80
34.00
33.64
+0.59%
0
0.00
Aug 24, 2026
33.60
34.00
33.60
33.80
33.45
0.00%
0
0.00
Aug 21, 2026
33.60
34.00
33.60
33.80
33.45
-0.59%
0
0.00
Rows:
50