Indicators

Realty Income Corp (NY: O )

55.45 +0.19 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.97	51.00	49.43	49.46	6,691,195	-1.18(-2.34%)
Nov 27, 2020	51.77	51.77	50.53	50.65	1,619,819	-1.04(-2.00%)
Nov 25, 2020	50.95	51.85	50.51	51.68	3,861,765	+0.87(+1.71%)
Nov 24, 2020	50.80	51.75	50.73	50.81	4,225,010	+0.78(+1.56%)
Nov 23, 2020	49.93	50.99	49.79	50.03	3,421,468	+0.41(+0.83%)
Nov 20, 2020	50.06	50.32	49.48	49.62	3,941,965	-0.59(-1.18%)
Nov 19, 2020	50.16	50.52	49.37	50.21	3,961,159	-0.07(-0.13%)
Nov 18, 2020	51.68	52.26	50.24	50.28	3,402,490	-1.34(-2.59%)
Nov 17, 2020	52.39	52.43	51.24	51.62	3,031,682	-1.36(-2.56%)
Nov 16, 2020	53.33	53.48	52.16	52.97	3,092,629	+1.17(+2.25%)
Nov 13, 2020	50.89	51.93	50.89	51.81	1,977,372	+1.05(+2.07%)
Nov 12, 2020	51.68	51.68	50.24	50.76	2,498,657	-1.37(-2.63%)
Nov 11, 2020	52.85	52.86	51.31	52.13	2,880,363	-1.01(-1.90%)
Nov 10, 2020	50.77	53.20	50.44	53.14	4,474,797	+2.52(+4.98%)
Nov 09, 2020	50.53	52.84	50.30	50.62	7,965,746	+2.97(+6.23%)
Nov 06, 2020	47.96	49.04	47.40	47.65	4,778,892	-0.01(-0.02%)
Nov 05, 2020	48.38	48.53	47.63	47.66	2,997,502	-0.41(-0.85%)
Nov 04, 2020	48.48	48.83	48.04	48.07	3,003,572	-0.62(-1.27%)
Nov 03, 2020	48.65	49.18	48.11	48.69	2,481,734	-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.