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 (%)
Jan 29, 2021	49.90	50.61	48.94	49.08	5,675,392	-1.38(-2.73%)
Jan 28, 2021	49.87	51.12	49.80	50.45	3,660,019	+0.49(+0.98%)
Jan 27, 2021	49.87	50.64	49.76	49.96	4,146,483	-0.26(-0.51%)
Jan 26, 2021	50.04	50.64	49.90	50.22	2,949,615	+0.24(+0.48%)
Jan 25, 2021	49.67	50.73	49.36	49.98	4,368,612	+0.45(+0.90%)
Jan 22, 2021	48.76	49.63	48.63	49.53	3,399,470	+0.62(+1.27%)
Jan 21, 2021	48.42	49.23	48.16	48.91	3,081,494	+0.09(+0.19%)
Jan 20, 2021	48.18	48.99	48.03	48.82	3,069,598	+0.70(+1.44%)
Jan 19, 2021	48.84	48.84	47.83	48.13	3,985,823	-0.42(-0.87%)
Jan 15, 2021	48.05	48.77	47.51	48.55	3,934,518	+0.68(+1.42%)
Jan 14, 2021	48.14	48.19	47.74	47.87	3,520,845	+0.04(+0.09%)
Jan 13, 2021	48.21	48.72	47.61	47.83	5,167,957	-0.02(-0.05%)
Jan 12, 2021	47.22	47.96	47.18	47.85	14,274,035	-1.33(-2.71%)
Jan 11, 2021	49.32	49.53	49.05	49.19	3,069,452	-0.26(-0.54%)
Jan 08, 2021	48.84	49.55	48.72	49.45	3,863,485	+0.70(+1.43%)
Jan 07, 2021	49.48	49.48	48.47	48.76	5,033,972	-0.62(-1.26%)
Jan 06, 2021	50.16	50.22	49.13	49.38	5,001,758	-0.42(-0.85%)
Jan 05, 2021	49.67	50.29	49.62	49.80	3,279,069	+0.25(+0.50%)

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.