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 (%)
Feb 28, 2020	56.85	57.75	55.19	57.59	8,822,628	-0.21(-0.37%)
Feb 27, 2020	58.92	60.09	57.80	57.80	14,966,297	-5.45(-8.61%)
Feb 26, 2020	64.25	64.82	62.99	63.25	6,666,052	-0.92(-1.43%)
Feb 25, 2020	65.24	65.25	63.81	64.17	4,917,726	-0.99(-1.52%)
Feb 24, 2020	65.12	66.13	65.02	65.16	3,613,132	-0.21(-0.33%)
Feb 21, 2020	64.89	65.42	64.65	65.37	2,802,614	+0.42(+0.65%)
Feb 20, 2020	66.84	67.34	63.74	64.95	4,093,373	+1.78(+2.81%)
Feb 19, 2020	63.72	63.73	62.97	63.18	1,581,793	-0.58(-0.91%)
Feb 18, 2020	63.83	63.87	63.26	63.76	1,651,041	+0.12(+0.19%)
Feb 14, 2020	62.56	63.64	62.49	63.64	2,070,560	+1.30(+2.09%)
Feb 13, 2020	62.19	62.87	62.19	62.34	1,689,639	+0.25(+0.41%)
Feb 12, 2020	62.18	62.55	61.85	62.08	2,450,116	-0.31(-0.50%)
Feb 11, 2020	63.45	63.72	62.25	62.39	2,112,301	-1.11(-1.75%)
Feb 10, 2020	63.44	63.56	63.15	63.50	1,716,432	+0.45(+0.72%)
Feb 07, 2020	62.99	63.28	62.80	63.05	1,471,297	+0.29(+0.45%)
Feb 06, 2020	62.34	62.95	62.33	62.76	1,280,197	+0.52(+0.83%)
Feb 05, 2020	61.76	62.45	61.38	62.25	2,253,190	+0.14(+0.23%)
Feb 04, 2020	61.92	62.60	61.85	62.11	1,577,831	+0.10(+0.15%)

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.