Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.18	45.49	43.82	44.35	12,992,681	-0.13(-0.28%)
May 28, 2020	44.76	44.81	43.51	44.47	5,787,031	+0.25(+0.56%)
May 27, 2020	45.53	45.90	43.30	44.22	5,210,909	-0.08(-0.18%)
May 26, 2020	43.79	44.50	43.24	44.30	3,572,049	+2.67(+6.40%)
May 22, 2020	41.37	41.78	41.09	41.64	2,298,265	+0.32(+0.77%)
May 21, 2020	40.92	41.77	40.69	41.32	2,981,067	+0.25(+0.60%)
May 20, 2020	42.32	42.35	40.58	41.07	4,001,827	-0.92(-2.19%)
May 19, 2020	42.29	42.88	41.50	41.99	2,941,287	-0.38(-0.90%)
May 18, 2020	41.85	42.89	41.75	42.37	4,279,702	+2.46(+6.16%)
May 15, 2020	39.96	40.05	38.76	39.91	6,058,027	-0.31(-0.77%)
May 14, 2020	39.40	40.29	38.07	40.22	4,033,563	+0.13(+0.32%)
May 13, 2020	41.00	41.25	39.81	40.10	3,803,767	-1.16(-2.81%)
May 12, 2020	43.49	43.70	40.95	41.25	4,222,944	-1.88(-4.35%)
May 11, 2020	43.11	43.87	42.28	43.13	2,998,580	-0.67(-1.53%)
May 08, 2020	44.16	44.78	43.19	43.80	3,090,572	+0.36(+0.83%)
May 07, 2020	42.56	43.49	42.13	43.44	3,616,337	+1.54(+3.68%)
May 06, 2020	41.69	42.63	41.48	41.90	3,764,493	+0.34(+0.83%)
May 05, 2020	41.61	43.04	41.51	41.56	4,264,675	+1.15(+2.85%)
May 04, 2020	40.74	41.13	39.99	40.41	4,104,725	-0.94(-2.28%)

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.