Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.16	49.86	48.22	48.35	5,760,423	-1.36(-2.74%)
Jan 28, 2021	49.14	50.37	49.07	49.71	3,714,438	+0.48(+0.98%)
Jan 27, 2021	49.14	49.89	49.03	49.23	4,208,135	-0.25(-0.51%)
Jan 26, 2021	49.31	49.90	49.17	49.49	2,993,472	+0.24(+0.48%)
Jan 25, 2021	48.94	49.99	48.64	49.25	4,433,566	+0.44(+0.90%)
Jan 22, 2021	48.05	48.90	47.92	48.81	3,450,015	+0.61(+1.27%)
Jan 21, 2021	47.71	48.51	47.45	48.20	3,127,311	+0.09(+0.19%)
Jan 20, 2021	47.47	48.27	47.32	48.11	3,115,239	+0.69(+1.44%)
Jan 19, 2021	48.12	48.12	47.13	47.42	4,045,086	-0.42(-0.87%)
Jan 15, 2021	47.35	48.06	46.81	47.84	3,993,019	+0.67(+1.42%)
Jan 14, 2021	47.43	47.49	47.04	47.17	3,573,194	+0.04(+0.09%)
Jan 13, 2021	47.50	48.01	46.92	47.13	5,244,797	-0.02(-0.05%)
Jan 12, 2021	46.52	47.26	46.49	47.15	14,486,268	-1.31(-2.71%)
Jan 11, 2021	48.60	48.80	48.34	48.47	3,115,090	-0.26(-0.54%)
Jan 08, 2021	48.12	48.82	48.01	48.73	3,920,929	+0.69(+1.43%)
Jan 07, 2021	48.75	48.76	47.76	48.04	5,108,819	-0.61(-1.26%)
Jan 06, 2021	49.43	49.49	48.41	48.65	5,076,126	-0.42(-0.85%)
Jan 05, 2021	48.94	49.55	48.89	49.07	3,327,824	+0.24(+0.50%)

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.