Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.35	40.43	40.02	40.24	4,818,842	-0.10(-0.24%)
Jul 28, 2017	40.83	41.04	40.28	40.34	2,011,453	-0.38(-0.94%)
Jul 27, 2017	40.64	41.09	40.24	40.73	2,884,003	+0.02(+0.05%)
Jul 26, 2017	40.35	40.74	40.24	40.71	2,199,303	+0.34(+0.85%)
Jul 25, 2017	40.08	40.40	39.81	40.36	2,322,926	+0.18(+0.45%)
Jul 24, 2017	40.27	40.34	39.83	40.18	1,963,452	-0.10(-0.24%)
Jul 21, 2017	40.34	40.47	39.93	40.28	1,222,617	-0.01(-0.02%)
Jul 20, 2017	40.23	40.64	40.12	40.28	1,441,907	+0.11(+0.28%)
Jul 19, 2017	39.78	40.27	39.69	40.17	1,395,595	+0.41(+1.03%)
Jul 18, 2017	39.83	40.02	39.68	39.76	1,651,073	+0.07(+0.18%)
Jul 17, 2017	39.50	39.84	39.43	39.69	1,976,028	+0.16(+0.41%)
Jul 14, 2017	38.93	39.62	38.93	39.53	2,268,075	+0.79(+2.03%)
Jul 13, 2017	38.48	38.80	38.34	38.75	1,349,649	+0.32(+0.84%)
Jul 12, 2017	38.16	38.72	38.14	38.42	1,953,085	+0.55(+1.45%)
Jul 11, 2017	37.83	38.02	37.49	37.87	1,682,173	+0.20(+0.54%)
Jul 10, 2017	38.46	38.48	37.66	37.67	2,421,014	-0.77(-1.99%)
Jul 07, 2017	38.15	38.45	37.91	38.44	1,491,359	+0.39(+1.03%)
Jul 06, 2017	38.66	38.79	38.04	38.04	2,271,487	-0.76(-1.96%)
Jul 05, 2017	39.36	39.50	38.63	38.80	2,256,930	-0.59(-1.50%)

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.