Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.58	57.48	54.93	57.32	8,864,135	-0.21(-0.37%)
Feb 27, 2020	58.64	59.81	57.53	57.53	15,036,706	-5.42(-8.61%)
Feb 26, 2020	63.95	64.51	62.70	62.95	6,697,413	-0.92(-1.43%)
Feb 25, 2020	64.93	64.94	63.51	63.87	4,940,861	-0.99(-1.52%)
Feb 24, 2020	64.81	65.82	64.72	64.85	3,630,129	-0.21(-0.33%)
Feb 21, 2020	64.59	65.11	64.35	65.07	2,815,799	+0.42(+0.65%)
Feb 20, 2020	66.53	67.02	63.44	64.65	4,112,630	+1.77(+2.81%)
Feb 19, 2020	63.42	63.43	62.68	62.88	1,589,235	-0.58(-0.91%)
Feb 18, 2020	63.54	63.58	62.97	63.46	1,658,809	+0.12(+0.19%)
Feb 14, 2020	62.26	63.34	62.20	63.34	2,080,301	+1.29(+2.09%)
Feb 13, 2020	61.90	62.57	61.90	62.04	1,697,588	+0.25(+0.41%)
Feb 12, 2020	61.89	62.26	61.56	61.79	2,461,642	-0.31(-0.50%)
Feb 11, 2020	63.15	63.42	61.96	62.10	2,122,239	-1.11(-1.75%)
Feb 10, 2020	63.14	63.26	62.86	63.20	1,724,507	+0.45(+0.72%)
Feb 07, 2020	62.70	62.98	62.50	62.75	1,478,218	+0.28(+0.45%)
Feb 06, 2020	62.05	62.66	62.04	62.47	1,286,220	+0.51(+0.83%)
Feb 05, 2020	61.47	62.15	61.09	61.96	2,263,790	+0.14(+0.23%)
Feb 04, 2020	61.63	62.30	61.56	61.81	1,585,254	+0.09(+0.15%)

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.