Indicators

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.41	61.12		61.09	4,946,376	+0.15(+0.24%)
Jan 28, 2022	59.39	60.96	58.70	60.95	4,026,836	+1.52(+2.55%)
Jan 27, 2022	59.97	60.68	59.19	59.43	3,714,175	-0.15(-0.25%)
Jan 26, 2022	60.85	61.47	59.26	59.58	5,214,540	-0.87(-1.44%)
Jan 25, 2022	59.46	60.71	58.86	60.45	5,270,306	+0.45(+0.75%)
Jan 24, 2022	58.74	60.09	57.66	60.00	7,370,640	+0.43(+0.72%)
Jan 21, 2022	59.25	59.84	58.75	59.57	4,769,472	+0.53(+0.89%)
Jan 20, 2022	60.28	60.49	59.04	59.04	4,156,300	-1.10(-1.82%)
Jan 19, 2022	61.28	61.41	60.13	60.14	3,740,167	-1.02(-1.66%)
Jan 18, 2022	62.52	62.65	61.08	61.16	4,816,220	-1.55(-2.48%)
Jan 14, 2022				62.71	0	-0.18(-0.28%)
Jan 13, 2022	63.14	63.63	62.72	62.89	2,725,660	-0.15(-0.24%)
Jan 12, 2022	62.57	63.32	62.45	63.03	4,828,087	+0.51(+0.81%)
Jan 11, 2022	62.70	62.82	61.72	62.53	4,558,530	-0.30(-0.47%)
Jan 10, 2022	62.53	62.85	61.88	62.82	3,732,949	+0.19(+0.31%)
Jan 07, 2022	62.39	62.75	62.02	62.63	3,544,815	+0.00(+0.00%)
Jan 06, 2022	62.59	63.03	62.17	62.63	3,272,088	+0.29(+0.46%)
Jan 05, 2022	63.25	63.57	62.17	62.34	3,691,840	-1.03(-1.62%)
Jan 04, 2022	62.40	63.57	62.38	63.37	3,888,772	+0.92(+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.