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 (%)
Sep 29, 2023	48.55	49.08	48.20	48.51	5,455,455	+0.56(+1.17%)
Sep 28, 2023	48.11	48.39	47.91	47.95	6,051,553	-0.04(-0.08%)
Sep 27, 2023	48.88	49.23	47.72	47.99	5,604,759	-0.58(-1.19%)
Sep 26, 2023	49.28	49.47	48.27	48.57	5,412,724	-0.90(-1.82%)
Sep 25, 2023	49.77	49.54	49.15	49.47	5,491,540	-0.36(-0.72%)
Sep 22, 2023	50.32	50.64	49.78	49.82	7,225,485	-0.48(-0.96%)
Sep 21, 2023	51.63	51.75	50.29	50.31	8,980,782	-1.68(-3.23%)
Sep 20, 2023	52.42	52.77	51.92	51.99	3,865,312	-0.19(-0.37%)
Sep 19, 2023	51.89	52.42	51.87	52.18	4,548,185	+0.26(+0.50%)
Sep 18, 2023	52.53	52.56	51.84	51.92	6,130,291	-0.36(-0.68%)
Sep 15, 2023	53.10	53.14	52.16	52.28	19,002,816	-0.99(-1.85%)
Sep 14, 2023	53.41	53.56	53.20	53.26	6,105,660	+0.06(+0.11%)
Sep 13, 2023	53.55	53.67	53.15	53.21	5,100,338	-0.09(-0.16%)
Sep 12, 2023	53.29	53.48	53.07	53.29	3,833,459	-0.02(-0.04%)
Sep 11, 2023	53.61	53.66	53.19	53.31	3,827,366	-0.14(-0.27%)
Sep 08, 2023	53.49	53.86	53.35	53.46	4,392,697	+0.23(+0.44%)
Sep 07, 2023	53.13	53.57	53.12	53.23	6,023,903	+0.09(+0.16%)
Sep 06, 2023	53.56	53.61	52.92	53.14	5,086,343	-0.25(-0.47%)
Sep 05, 2023	54.28	54.29	53.37	53.39	5,445,086	-0.92(-1.69%)

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.