CareTrust-REIT Rg
CTRE
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 18:04:40
Bid
09/03/2025 - 18:05:26
Bid
Volume 		Ask
09/03/2025 - 18:05:26
Ask
Volume
33.91
-0.43 ( -1.25% )
33.91
200
34.02
300
More information
Analysis by TheScreener
02.09.2025
Evaluation Slightly positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
09/03/2025 12:04 6 33.8958
09/03/2025 12:04 20 33.92
09/03/2025 12:04 2 33.92
09/03/2025 12:04 4 33.8868
09/03/2025 12:04 44 33.91
09/03/2025 12:04 100 33.91
09/03/2025 12:04 100 33.91
09/03/2025 12:04 1 33.9057
09/03/2025 12:04 16 33.8734
09/03/2025 12:04 4 33.883
09/03/2025 12:04 4 33.883
09/03/2025 12:04 14 33.91
09/03/2025 12:04 13 33.91
09/03/2025 12:04 100 33.91
09/03/2025 12:04 18 33.90
09/03/2025 12:04 25 33.91
09/03/2025 12:04 50 33.91
09/03/2025 12:04 50 33.91
09/03/2025 12:04 50 33.91
09/03/2025 12:04 200 33.90
09/03/2025 12:04 91 33.91
09/03/2025 12:04 12 33.91
09/03/2025 12:04 100 33.90
09/03/2025 12:04 100 33.90
09/03/2025 12:04 9 33.91
09/03/2025 12:04 100 33.90
09/03/2025 12:04 100 33.90
09/03/2025 12:04 100 33.90
09/03/2025 12:04 12 33.90
09/03/2025 12:04 60 33.8725
09/03/2025 12:04 23 33.8723
09/03/2025 12:03 8 33.90
09/03/2025 12:03 89 33.898
09/03/2025 12:03 1 33.90
09/03/2025 12:03 2 33.8722
09/03/2025 12:03 29 33.8723
09/03/2025 12:03 60 33.8722
09/03/2025 12:03 100 33.8757
09/03/2025 12:03 38 33.8722
09/03/2025 12:03 5 33.90
09/03/2025 12:03 1 33.90
09/03/2025 12:03 1 33.90
09/03/2025 12:03 1 33.90
09/03/2025 12:03 2 33.8722
09/03/2025 12:03 100 33.8729
09/03/2025 12:03 30 33.873
09/03/2025 12:03 30 33.90
09/03/2025 12:02 4 33.8726
09/03/2025 12:02 20 33.90
09/03/2025 12:02 60 33.872
09/03/2025 12:02 300 33.90
09/03/2025 12:02 27 33.90
09/03/2025 12:02 20 33.895
09/03/2025 12:02 100 33.90
09/03/2025 12:02 200 33.90
09/03/2025 12:02 39 33.90
09/03/2025 12:02 63 33.90
09/03/2025 12:02 7 33.90
09/03/2025 12:02 5 33.90
09/03/2025 12:02 25 33.90
09/03/2025 12:02 38 33.90
09/03/2025 12:02 36 33.90
09/03/2025 12:02 129 33.90
09/03/2025 12:02 200 33.90
09/03/2025 12:02 100 33.89
09/03/2025 12:02 100 33.89
09/03/2025 12:02 31 33.8867
09/03/2025 12:02 300 33.89
09/03/2025 12:02 13 33.89
09/03/2025 12:02 21 33.89
09/03/2025 12:02 21 33.89
09/03/2025 12:02 24 33.89
09/03/2025 12:02 100 33.89
09/03/2025 12:02 200 33.88
09/03/2025 12:02 55 33.89
09/03/2025 12:02 45 33.89
09/03/2025 12:02 52 33.89
09/03/2025 12:02 46 33.89
09/03/2025 12:02 21 33.89
09/03/2025 12:02 21 33.89
09/03/2025 12:02 34 33.89
09/03/2025 12:02 3 33.89
09/03/2025 12:02 13 33.89
09/03/2025 12:02 46 33.89
09/03/2025 12:02 22 33.89
09/03/2025 12:02 10 33.89
09/03/2025 12:02 9 33.89
09/03/2025 12:02 36 33.89
09/03/2025 12:02 1 33.89
09/03/2025 12:02 84 33.89
09/03/2025 12:02 200 33.89
09/03/2025 12:02 100 33.89
09/03/2025 12:02 8 33.89
09/03/2025 12:02 24 33.89
09/03/2025 12:02 138 33.89
09/03/2025 12:02 46 33.89
09/03/2025 12:02 1 33.89
09/03/2025 12:02 17 33.89
09/03/2025 12:02 13 33.89
09/03/2025 12:02 8 33.89
09/03/2025 12:02 41 33.89
09/03/2025 12:02 100 33.89
09/03/2025 12:02 12 33.89
09/03/2025 12:02 100 33.89
09/03/2025 12:02 3 33.89
09/03/2025 12:02 100 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 150 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 150 33.88
09/03/2025 12:02 12 33.87
09/03/2025 12:02 100 33.88
09/03/2025 12:02 400 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 15 33.87
09/03/2025 12:02 20 33.8769
09/03/2025 12:02 50 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 150 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 35 33.8705
09/03/2025 12:02 11 33.87
09/03/2025 12:02 100 33.88
09/03/2025 12:02 200 33.87
09/03/2025 12:02 100 33.87
09/03/2025 12:02 100 33.88
09/03/2025 12:02 1390 33.87
09/03/2025 12:02 150 33.87
09/03/2025 12:02 34 33.8715
09/03/2025 12:02 100 33.87
09/03/2025 12:02 4 33.87
09/03/2025 12:02 47 33.88
09/03/2025 12:02 40 33.88
09/03/2025 12:02 1041 33.87
09/03/2025 12:02 21 33.8771
09/03/2025 12:02 200 33.87
09/03/2025 12:02 100 33.88
09/03/2025 12:02 20 33.8669
09/03/2025 12:02 200 33.87
09/03/2025 12:02 1 33.87
09/03/2025 12:02 1 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 1 33.88
09/03/2025 12:02 61 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 93 33.88
09/03/2025 12:02 41 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 1 33.87
09/03/2025 12:02 17 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 100 33.88
09/03/2025 12:02 200 33.87
09/03/2025 12:02 100 33.87
09/03/2025 12:02 6 33.87
09/03/2025 12:02 2 33.87
09/03/2025 12:02 2 33.87
09/03/2025 12:02 1 33.87
09/03/2025 12:02 2 33.8694
09/03/2025 12:02 18 33.87
09/03/2025 12:02 100 33.87
09/03/2025 12:02 100 33.86
09/03/2025 12:02 100 33.87
09/03/2025 12:02 5 33.87
09/03/2025 12:01 9 33.87
09/03/2025 12:01 25 33.87
09/03/2025 12:01 70 33.86
09/03/2025 12:01 130 33.86
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 9 33.87
09/03/2025 12:01 181 33.87
09/03/2025 12:01 8925 33.87
09/03/2025 12:01 11 33.87
09/03/2025 12:01 4 33.87
09/03/2025 12:01 46 33.87
09/03/2025 12:01 11 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 1600 33.87
09/03/2025 12:01 134 33.87
09/03/2025 12:01 30 33.87
09/03/2025 12:01 82 33.87
09/03/2025 12:01 9 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 325 33.87
09/03/2025 12:01 21 33.87
09/03/2025 12:01 291 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 278 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 158 33.87
09/03/2025 12:01 46 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 22 33.8708
09/03/2025 12:01 1500 33.87
09/03/2025 12:01 48 33.8652
09/03/2025 12:01 100 33.87
09/03/2025 12:01 21 33.8751
09/03/2025 12:01 150 33.87
09/03/2025 12:01 20 33.8727
09/03/2025 12:01 20 33.87
09/03/2025 12:01 34 33.87
09/03/2025 12:01 459 33.87
09/03/2025 12:01 1 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 200 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.875
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 25 33.87
09/03/2025 12:01 19 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 12 33.87
09/03/2025 12:01 42 33.87
09/03/2025 12:01 42 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 37 33.88
09/03/2025 12:01 1623 33.86
09/03/2025 12:01 51 33.87
09/03/2025 12:01 19 33.88
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.88
09/03/2025 12:01 90 33.88
09/03/2025 12:01 25 33.88
09/03/2025 12:01 95 33.88
09/03/2025 12:01 30 33.88
09/03/2025 12:01 1 33.88
09/03/2025 12:01 60 33.88
09/03/2025 12:01 33 33.88
09/03/2025 12:01 37 33.88
09/03/2025 12:01 100 33.87
09/03/2025 12:01 20 33.87
09/03/2025 12:01 17 33.87
09/03/2025 12:01 86 33.88
09/03/2025 12:01 42 33.88
09/03/2025 12:01 255 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 14 33.88
09/03/2025 12:01 5 33.88
09/03/2025 12:01 14 33.88
09/03/2025 12:01 22 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 50 33.88
09/03/2025 12:01 16 33.88
09/03/2025 12:01 56 33.88
09/03/2025 12:01 101 33.88
09/03/2025 12:01 5 33.87
09/03/2025 12:01 16 33.88
09/03/2025 12:01 15 33.88
09/03/2025 12:01 20 33.875
09/03/2025 12:01 19 33.875
09/03/2025 12:01 5 33.87
09/03/2025 12:01 3 33.88
09/03/2025 12:01 171 33.875
09/03/2025 12:01 19 33.875
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 14 33.88
09/03/2025 12:01 5 33.88
09/03/2025 12:01 5 33.87
09/03/2025 12:01 28 33.88
09/03/2025 12:01 100 33.87
09/03/2025 12:01 19 33.88
09/03/2025 12:01 44 33.88
09/03/2025 12:01 100 33.88
09/03/2025 12:01 14 33.88
09/03/2025 12:01 28 33.88
09/03/2025 12:01 14 33.88
09/03/2025 12:01 71 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 165 33.87
09/03/2025 12:01 145 33.87
09/03/2025 12:01 28 33.87
09/03/2025 12:01 21 33.8765
09/03/2025 12:01 5 33.87
09/03/2025 12:01 5 33.88
09/03/2025 12:01 133 33.87
09/03/2025 12:01 107 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 764 33.87
09/03/2025 12:01 1500 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 3 33.87
09/03/2025 12:01 315 33.87
09/03/2025 12:01 2 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 25 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 101 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 8 33.87
09/03/2025 12:01 60 33.87
09/03/2025 12:01 5 33.87
09/03/2025 12:01 39 33.87
09/03/2025 12:01 139 33.87
09/03/2025 12:01 1 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.87
09/03/2025 12:01 22 33.87
09/03/2025 12:01 72 33.87
09/03/2025 12:01 40 33.87
09/03/2025 12:01 1 33.87
09/03/2025 12:01 4 33.87
09/03/2025 12:01 7 33.87
09/03/2025 12:01 4 33.87
09/03/2025 12:01 4 33.87
09/03/2025 12:01 2 33.8634
09/03/2025 12:01 100 33.88
09/03/2025 12:01 100 33.88
09/03/2025 12:01 56 33.88
09/03/2025 12:01 44 33.88
09/03/2025 12:01 100 33.88
09/03/2025 12:01 100 33.8838
09/03/2025 12:01 10 33.88
09/03/2025 12:01 21 33.87
09/03/2025 12:01 100 33.8626
09/03/2025 12:01 100 33.87
09/03/2025 12:01 100 33.88
09/03/2025 12:01 57 33.89
09/03/2025 12:01 100 33.875
09/03/2025 12:01 20 33.8743
09/03/2025 12:01 327 33.875
09/03/2025 12:01 100 33.875
09/03/2025 12:01 100 33.875
09/03/2025 12:01 100 33.875
09/03/2025 12:01 14 33.88
09/03/2025 12:01 100 33.88
09/03/2025 12:01 22 33.8708
09/03/2025 12:01 100 33.87
09/03/2025 12:01 57 33.87
09/03/2025 12:01 98 33.87
09/03/2025 12:01 6 33.87
09/03/2025 12:01 125 33.87
09/03/2025 12:01 2 33.87
09/03/2025 12:01 30 33.87
09/03/2025 12:01 6 33.87
09/03/2025 12:01 850 33.87
09/03/2025 12:01 75 33.88
09/03/2025 12:01 9 33.88
09/03/2025 12:01 21 33.8693
09/03/2025 12:01 100 33.87
09/03/2025 12:01 30 33.875
09/03/2025 12:01 100 33.87
09/03/2025 12:01 25 33.87
09/03/2025 12:01 100 33.86
09/03/2025 12:01 6 33.875
09/03/2025 12:01 4 33.8643
09/03/2025 12:01 23 33.875
09/03/2025 12:00 16 33.87
09/03/2025 12:00 14 33.87
09/03/2025 12:00 10 33.87
09/03/2025 12:00 15 33.87
09/03/2025 12:00 19 33.87
09/03/2025 12:00 20 33.8639
09/03/2025 12:00 5 33.87
09/03/2025 12:00 5 33.87
09/03/2025 12:00 9 33.87
09/03/2025 12:00 1 33.87
09/03/2025 12:00 60 33.87
09/03/2025 12:00 12 33.87
09/03/2025 12:00 1 33.87
09/03/2025 12:00 100 33.87
09/03/2025 12:00 100 33.87
09/03/2025 12:00 99 33.87
09/03/2025 12:00 180 33.87
09/03/2025 12:00 8 33.87
09/03/2025 12:00 100 33.87
09/03/2025 12:00 72 33.87
09/03/2025 12:00 1 33.87
09/03/2025 12:00 28 33.87
09/03/2025 12:00 80 33.87
09/03/2025 12:00 1 33.87
09/03/2025 12:00 100 33.86
09/03/2025 12:00 100 33.86
09/03/2025 12:00 100 33.86
09/03/2025 12:00 100 33.86
09/03/2025 12:00 100 33.86
09/03/2025 12:00 100 33.86
09/03/2025 12:00 1 33.87
09/03/2025 12:00 30 33.889
09/03/2025 12:00 100 33.8698
09/03/2025 12:00 21 33.862
09/03/2025 12:00 100 33.86
09/03/2025 12:00 8 33.86
09/03/2025 12:00 100 33.8607
09/03/2025 12:00 20 33.86
09/03/2025 12:00 13 33.86
09/03/2025 12:00 1 33.86
09/03/2025 12:00 25 33.86
09/03/2025 12:00 25 33.86
09/03/2025 12:00 25 33.86
09/03/2025 12:00 25 33.86
09/03/2025 12:00 50 33.86
09/03/2025 12:00 38 33.86
09/03/2025 12:00 100 33.8544
09/03/2025 12:00 20 33.87
09/03/2025 12:00 100 33.87
09/03/2025 12:00 100 33.86
09/03/2025 12:00 100 33.8904
09/03/2025 12:00 2 33.8715
09/03/2025 12:00 2 33.8716
09/03/2025 12:00 13 33.8516
09/03/2025 11:59 2 33.86
09/03/2025 11:59 18 33.86
09/03/2025 11:59 120 33.8718
09/03/2025 11:59 1 33.87