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 (%)
Jun 28, 2019	53.15	53.34	52.62	52.87	3,931,751	-0.18(-0.33%)
Jun 27, 2019	52.65	53.10	52.60	53.05	1,727,133	+0.70(+1.34%)
Jun 26, 2019	53.81	53.81	52.19	52.34	2,887,648	-1.46(-2.71%)
Jun 25, 2019	54.93	55.16	53.79	53.80	2,366,587	-1.05(-1.91%)
Jun 24, 2019	55.47	55.67	54.73	54.85	2,278,739	-0.36(-0.65%)
Jun 21, 2019	55.83	55.85	55.08	55.21	7,213,370	-0.79(-1.42%)
Jun 20, 2019	56.14	56.36	55.85	56.00	2,585,583	+0.05(+0.10%)
Jun 19, 2019	55.27	56.15	55.06	55.95	2,672,967	+0.47(+0.85%)
Jun 18, 2019	56.33	56.47	55.16	55.48	2,618,962	-0.52(-0.93%)
Jun 17, 2019	56.16	56.52	55.78	56.00	1,825,429	+0.01(+0.01%)
Jun 14, 2019	55.58	56.30	55.58	55.99	1,851,729	+0.44(+0.78%)
Jun 13, 2019	55.86	56.01	55.23	55.55	1,933,491	-0.28(-0.51%)
Jun 12, 2019	55.42	55.94	55.29	55.84	1,770,508	+0.64(+1.16%)
Jun 11, 2019	54.83	55.33	54.79	55.19	1,572,870	+0.35(+0.64%)
Jun 10, 2019	55.48	55.52	54.54	54.84	1,814,281	-0.67(-1.21%)
Jun 07, 2019	55.78	56.15	55.43	55.52	1,460,968	+0.03(+0.05%)
Jun 06, 2019	55.48	55.65	55.14	55.48	1,507,112	+0.10(+0.18%)
Jun 05, 2019	54.16	55.39	54.05	55.39	2,161,226	+1.59(+2.95%)
Jun 04, 2019	54.27	54.28	53.29	53.80	3,576,653	-0.70(-1.29%)

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.