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, 2022	66.45	67.43	66.40	67.26	4,856,908	+0.63(+0.95%)
Jul 28, 2022	65.44	66.69	65.26	66.62	3,023,241	+1.51(+2.32%)
Jul 27, 2022	65.23	65.70	64.51	65.11	2,794,061	-0.51(-0.77%)
Jul 26, 2022	64.88	65.78	64.88	65.62	2,620,991	+0.74(+1.15%)
Jul 25, 2022	64.78	65.12	64.56	64.87	2,264,195	+0.24(+0.36%)
Jul 22, 2022	64.32	64.74	64.04	64.64	2,455,723	+0.70(+1.09%)
Jul 21, 2022	63.42	63.96	63.19	63.94	2,035,122	+0.30(+0.47%)
Jul 20, 2022	63.36	63.91	62.86	63.64	2,054,681	+0.15(+0.24%)
Jul 19, 2022	63.35	63.53	62.77	63.49	2,791,161	+0.55(+0.88%)
Jul 18, 2022	63.87	64.00	62.66	62.94	3,215,642	-0.76(-1.19%)
Jul 15, 2022	62.84	63.80	62.37	63.70	4,198,524	+1.69(+2.72%)
Jul 14, 2022	60.73	62.20	60.57	62.01	4,382,132	+0.36(+0.59%)
Jul 13, 2022	62.17	62.73	61.63	61.65	3,690,146	-1.19(-1.89%)
Jul 12, 2022	62.59	63.32	62.32	62.84	2,855,900	-0.18(-0.29%)
Jul 11, 2022	62.44	63.04	62.18	63.02	3,130,575	+0.53(+0.84%)
Jul 08, 2022	62.33	62.78	62.08	62.49	3,185,598	+0.17(+0.28%)
Jul 07, 2022	63.07	63.07	62.19	62.32	4,273,773	-0.64(-1.02%)
Jul 06, 2022	62.96	63.40	62.54	62.96	3,346,127	+0.19(+0.30%)
Jul 05, 2022	63.06	63.29	61.68	62.77	3,289,058	-0.78(-1.23%)

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.