Indicators

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.84	54.03	53.30	53.55	3,881,602	-0.17(-0.32%)
Jun 27, 2019	53.33	53.78	53.27	53.73	1,705,265	+0.71(+1.34%)
Jun 26, 2019	54.50	54.50	52.86	53.02	2,851,086	-1.48(-2.71%)
Jun 25, 2019	55.64	55.86	54.48	54.49	2,336,622	-1.06(-1.91%)
Jun 24, 2019	56.18	56.38	55.43	55.55	2,249,887	-0.36(-0.65%)
Jun 21, 2019	56.54	56.57	55.78	55.92	7,122,036	-0.80(-1.42%)
Jun 20, 2019	56.86	57.09	56.57	56.72	2,552,845	+0.05(+0.10%)
Jun 19, 2019	55.98	56.87	55.77	56.67	2,639,122	+0.48(+0.85%)
Jun 18, 2019	57.06	57.19	55.87	56.19	2,585,801	-0.53(-0.93%)
Jun 17, 2019	56.88	57.25	56.50	56.72	1,802,316	+0.01(+0.01%)
Jun 14, 2019	56.29	57.02	56.29	56.71	1,828,283	+0.44(+0.78%)
Jun 13, 2019	56.58	56.73	55.93	56.27	1,909,009	-0.29(-0.51%)
Jun 12, 2019	56.13	56.66	56.00	56.55	1,748,091	+0.65(+1.16%)
Jun 11, 2019	55.53	56.04	55.49	55.90	1,552,955	+0.36(+0.64%)
Jun 10, 2019	56.20	56.24	55.24	55.55	1,791,309	-0.68(-1.21%)
Jun 07, 2019	56.49	56.87	56.14	56.23	1,442,470	+0.03(+0.06%)
Jun 06, 2019	56.19	56.36	55.85	56.20	1,488,030	+0.10(+0.18%)
Jun 05, 2019	54.86	56.10	54.74	56.10	2,133,861	+1.61(+2.95%)
Jun 04, 2019	54.97	54.97	53.98	54.49	3,531,366	-0.71(-1.29%)

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.