Indicators

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	56.08	56.19	55.50	55.52	6,917,855	-0.87(-1.55%)
Dec 28, 2023	55.79	56.42	55.71	56.39	5,442,198	+0.56(+1.00%)
Dec 27, 2023	55.64	55.85	55.43	55.83	5,836,499	+0.29(+0.52%)
Dec 26, 2023	54.79	55.58	54.75	55.54	4,374,751	+0.78(+1.42%)
Dec 22, 2023	55.06	55.49	54.71	54.76	5,492,620	-0.07(-0.12%)
Dec 21, 2023	55.01	55.38	54.46	54.83	6,083,448	+0.25(+0.46%)
Dec 20, 2023	54.97	55.56	54.56	54.58	5,609,130	-0.40(-0.74%)
Dec 19, 2023	54.59	55.22	54.51	54.98	6,430,305	+0.59(+1.08%)
Dec 18, 2023	55.25	55.34	54.38	54.40	9,189,288	-0.75(-1.36%)
Dec 15, 2023	55.48	55.69	54.62	55.15	21,042,826	-0.51(-0.92%)
Dec 14, 2023	55.35	56.06	55.30	55.66	11,994,260	+1.16(+2.12%)
Dec 13, 2023	52.72	54.76	52.52	54.50	9,218,043	+2.06(+3.93%)
Dec 12, 2023	52.40	52.59	51.94	52.44	5,199,928	+0.09(+0.17%)
Dec 11, 2023	51.98	52.49	51.77	52.36	6,712,516	+0.51(+0.98%)
Dec 08, 2023	52.27	52.52	51.56	51.85	6,906,184	-0.80(-1.52%)
Dec 07, 2023	52.56	53.12	52.29	52.65	6,435,240	-0.02(-0.04%)
Dec 06, 2023	53.74	54.34	52.66	52.66	11,734,500	-0.20(-0.38%)
Dec 05, 2023	53.40	53.49	52.70	52.87	7,954,810	-0.59(-1.10%)
Dec 04, 2023	52.38	53.59	52.38	53.45	7,606,220	+0.90(+1.70%)

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.