Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.40	41.40	41.40	0	+0.08(+0.20%)
Dec 28, 2017	41.05	41.34	40.88	41.32	1,809,094	+0.29(+0.71%)
Dec 27, 2017	40.79	41.22	40.60	41.03	1,744,375	+0.35(+0.87%)
Dec 26, 2017	40.46	40.87	40.32	40.68	1,309,514	+0.27(+0.68%)
Dec 22, 2017	40.09	40.44	40.01	40.40	1,362,152	+0.43(+1.09%)
Dec 21, 2017	40.43	40.45	39.91	39.97	1,681,694	-0.26(-0.65%)
Dec 20, 2017	40.82	40.95	40.23	40.23	2,145,471	-0.54(-1.31%)
Dec 19, 2017	41.68	41.79	40.71	40.77	2,126,931	-1.05(-2.51%)
Dec 18, 2017	41.60	42.13	41.60	41.81	2,505,982	+0.29(+0.70%)
Dec 15, 2017	41.40	41.65	41.29	41.53	7,264,469	+0.31(+0.75%)
Dec 14, 2017	41.13	41.37	40.95	41.21	2,827,127	+0.07(+0.18%)
Dec 13, 2017	40.43	41.35	40.43	41.14	3,347,527	+0.82(+2.03%)
Dec 12, 2017	40.32	40.40	39.98	40.32	2,073,768	+0.23(+0.58%)
Dec 11, 2017	40.23	40.38	40.03	40.09	2,937,320	-0.12(-0.29%)
Dec 08, 2017	39.74	40.21	39.74	40.21	1,875,917	+0.54(+1.37%)
Dec 07, 2017	39.54	39.90	39.51	39.67	2,255,232	+0.09(+0.24%)
Dec 06, 2017	40.01	40.14	39.35	39.57	3,174,471	-0.38(-0.94%)
Dec 05, 2017	40.07	40.27	39.90	39.95	2,399,550	-0.09(-0.22%)
Dec 04, 2017	40.19	40.43	39.99	40.03	3,464,981	-0.15(-0.38%)

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.