Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.39	62.11		62.08	4,867,537	+0.15(+0.24%)
Jan 28, 2022	60.36	61.94	59.65	61.93	3,962,623	+1.54(+2.55%)
Jan 27, 2022	60.95	61.67	60.15	60.39	3,654,948	-0.15(-0.25%)
Jan 26, 2022	61.84	62.47	60.22	60.54	5,131,388	-0.88(-1.44%)
Jan 25, 2022	60.42	61.69	59.81	61.43	5,186,264	+0.45(+0.75%)
Jan 24, 2022	59.69	61.06	58.59	60.97	7,253,106	+0.44(+0.72%)
Jan 21, 2022	60.21	60.81	59.70	60.54	4,693,417	+0.53(+0.89%)
Jan 20, 2022	61.26	61.47	59.99	60.00	4,090,023	-1.11(-1.82%)
Jan 19, 2022	62.27	62.40	61.11	61.11	3,680,525	-1.03(-1.66%)
Jan 18, 2022	63.53	63.66	62.07	62.15	4,739,420	-1.58(-2.48%)
Jan 14, 2022				63.73	0	-0.18(-0.28%)
Jan 13, 2022	64.16	64.66	63.74	63.90	2,682,196	-0.15(-0.24%)
Jan 12, 2022	63.58	64.34	63.46	64.06	4,751,097	+0.52(+0.81%)
Jan 11, 2022	63.72	63.83	62.72	63.54	4,485,838	-0.30(-0.47%)
Jan 10, 2022	63.54	63.87	62.88	63.84	3,673,422	+0.20(+0.31%)
Jan 07, 2022	63.40	63.76	63.02	63.65	3,488,289	+0.00(+0.00%)
Jan 06, 2022	63.60	64.06	63.18	63.65	3,219,911	+0.29(+0.46%)
Jan 05, 2022	64.28	64.60	63.18	63.35	3,632,969	-1.04(-1.62%)
Jan 04, 2022	63.41	64.60	63.39	64.39	3,826,761	+0.94(+1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.