Indicators

Realty Income Corp (NY: O )

53.10 +0.03 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.18	48.93	48.18	48.60	5,772,254	+0.54(+1.12%)
Jul 28, 2016	47.27	48.29	47.15	48.06	2,478,639	+0.88(+1.86%)
Jul 27, 2016	47.56	47.58	46.80	47.18	2,531,055	-0.35(-0.74%)
Jul 26, 2016	47.78	47.79	47.34	47.54	1,393,649	-0.14(-0.30%)
Jul 25, 2016	47.85	47.97	47.33	47.68	1,903,378	-0.06(-0.13%)
Jul 22, 2016	47.46	48.03	47.39	47.74	2,280,217	+0.22(+0.47%)
Jul 21, 2016	47.16	47.52	46.72	47.52	1,758,243	+0.19(+0.40%)
Jul 20, 2016	47.67	47.73	47.17	47.33	1,523,038	-0.33(-0.70%)
Jul 19, 2016	47.51	47.66	47.24	47.66	2,005,403	+0.21(+0.44%)
Jul 18, 2016	47.43	47.65	47.32	47.45	1,506,981	+0.09(+0.20%)
Jul 15, 2016	47.63	47.78	46.91	47.35	2,411,292	-0.34(-0.71%)
Jul 14, 2016	47.74	47.75	47.16	47.69	2,195,899	-0.31(-0.65%)
Jul 13, 2016	47.72	48.08	47.53	48.00	1,903,098	+0.49(+1.04%)
Jul 12, 2016	47.77	47.81	47.06	47.51	3,046,145	-0.31(-0.64%)
Jul 11, 2016	47.41	47.92	46.95	47.81	2,020,904	+0.41(+0.87%)
Jul 08, 2016	47.05	47.44	46.37	47.40	2,887,448	+0.52(+1.11%)
Jul 07, 2016	48.21	48.21	46.57	46.88	5,450,895	-1.40(-2.91%)
Jul 06, 2016	48.34	48.76	47.98	48.28	2,664,396	-0.18(-0.36%)
Jul 05, 2016	47.52	48.48	47.25	48.46	3,538,921	+1.24(+2.63%)

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.