Indicators

Realty Income Corp (NY: O )

53.55 +0.23 (+0.44%)

Streaming Delayed Price Updated: 10:10 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.07	41.14	40.61	40.85	3,856,085	-0.30(-0.73%)
Sep 28, 2017	40.76	41.18	40.64	41.15	1,525,897	+0.36(+0.89%)
Sep 27, 2017	41.31	41.32	40.39	40.79	2,205,052	-0.73(-1.77%)
Sep 26, 2017	41.23	41.71	41.08	41.52	1,835,884	+0.29(+0.71%)
Sep 25, 2017	41.06	41.37	40.74	41.23	6,269,266	+0.26(+0.63%)
Sep 22, 2017	41.31	41.63	40.85	40.97	1,551,299	-0.24(-0.59%)
Sep 21, 2017	41.56	41.75	41.21	41.21	1,793,024	-0.31(-0.74%)
Sep 20, 2017	41.95	42.10	41.14	41.52	2,998,023	-0.33(-0.78%)
Sep 19, 2017	42.40	42.45	41.75	41.85	2,318,625	-0.54(-1.28%)
Sep 18, 2017	42.57	42.69	42.19	42.39	1,805,233	-0.24(-0.57%)
Sep 15, 2017	42.40	42.64	41.93	42.63	3,085,275	+0.36(+0.84%)
Sep 14, 2017	41.85	42.27	41.69	42.27	3,417,256	+0.43(+1.04%)
Sep 13, 2017	42.02	42.12	41.60	41.84	1,871,977	-0.09(-0.22%)
Sep 12, 2017		42.64	41.83	41.93	1,784,587	-0.38(-0.89%)
Sep 11, 2017	42.41	42.74	42.16	42.31	1,676,643	+0.09(+0.20%)
Sep 08, 2017	41.85	42.52	41.71	42.22	1,778,219	+0.44(+1.06%)
Sep 07, 2017	41.60	42.00	41.41	41.78	1,610,907	+0.38(+0.91%)
Sep 06, 2017	41.53	42.21	41.38	41.41	3,442,553	-0.10(-0.24%)
Sep 05, 2017	41.43	41.55	41.15	41.51	2,607,327	+0.33(+0.80%)

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.