Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.57	57.46	54.92	57.30	8,866,493	-0.21(-0.37%)
Feb 27, 2020	58.63	59.79	57.51	57.51	15,040,707	-5.42(-8.61%)
Feb 26, 2020	63.93	64.50	62.68	62.93	6,699,194	-0.92(-1.43%)
Feb 25, 2020	64.92	64.92	63.49	63.85	4,942,176	-0.99(-1.52%)
Feb 24, 2020	64.80	65.81	64.70	64.84	3,631,095	-0.21(-0.33%)
Feb 21, 2020	64.57	65.10	64.33	65.05	2,816,548	+0.42(+0.65%)
Feb 20, 2020	66.51	67.01	63.42	64.63	4,113,725	+1.77(+2.81%)
Feb 19, 2020	63.40	63.42	62.66	62.86	1,589,658	-0.58(-0.91%)
Feb 18, 2020	63.52	63.56	62.95	63.44	1,659,250	+0.12(+0.19%)
Feb 14, 2020	62.25	63.32	62.19	63.32	2,080,854	+1.29(+2.09%)
Feb 13, 2020	61.89	62.56	61.89	62.03	1,698,040	+0.25(+0.41%)
Feb 12, 2020	61.87	62.24	61.55	61.77	2,462,297	-0.31(-0.50%)
Feb 11, 2020	63.13	63.40	61.94	62.08	2,122,803	-1.10(-1.75%)
Feb 10, 2020	63.12	63.24	62.84	63.19	1,724,966	+0.45(+0.72%)
Feb 07, 2020	62.68	62.97	62.48	62.74	1,478,612	+0.28(+0.45%)
Feb 06, 2020	62.04	62.64	62.02	62.45	1,286,562	+0.51(+0.83%)
Feb 05, 2020	61.45	62.14	61.07	61.94	2,264,392	+0.14(+0.23%)
Feb 04, 2020	61.61	62.29	61.55	61.80	1,585,676	+0.09(+0.15%)

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.