Indicators

Realty Income Corp (NY: O )

54.96 -0.05 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.96	50.99	49.42	49.45	6,692,975	-1.18(-2.34%)
Nov 27, 2020	51.75	51.75	50.52	50.64	1,620,250	-1.04(-2.00%)
Nov 25, 2020	50.93	51.84	50.50	51.67	3,862,792	+0.87(+1.71%)
Nov 24, 2020	50.78	51.74	50.72	50.80	4,226,134	+0.78(+1.56%)
Nov 23, 2020	49.91	50.97	49.78	50.02	3,422,378	+0.41(+0.83%)
Nov 20, 2020	50.04	50.31	49.47	49.61	3,943,014	-0.59(-1.18%)
Nov 19, 2020	50.15	50.50	49.35	50.20	3,962,212	-0.07(-0.13%)
Nov 18, 2020	51.67	52.25	50.23	50.27	3,403,395	-1.34(-2.59%)
Nov 17, 2020	52.38	52.42	51.23	51.61	3,032,488	-1.36(-2.56%)
Nov 16, 2020	53.31	53.47	52.15	52.96	3,093,451	+1.17(+2.25%)
Nov 13, 2020	50.87	51.92	50.87	51.79	1,977,897	+1.05(+2.07%)
Nov 12, 2020	51.67	51.67	50.23	50.74	2,499,321	-1.37(-2.63%)
Nov 11, 2020	52.84	52.85	51.29	52.11	2,881,129	-1.01(-1.90%)
Nov 10, 2020	50.76	53.19	50.42	53.12	4,475,987	+2.52(+4.98%)
Nov 09, 2020	50.52	52.82	50.28	50.60	7,967,864	+2.97(+6.23%)
Nov 06, 2020	47.95	49.03	47.39	47.64	4,780,163	-0.01(-0.02%)
Nov 05, 2020	48.37	48.52	47.62	47.65	2,998,300	-0.41(-0.85%)
Nov 04, 2020	48.47	48.81	48.03	48.06	3,004,370	-0.62(-1.27%)
Nov 03, 2020	48.64	49.17	48.10	48.67	2,482,394	-0.32(-0.65%)

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.