Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	66.78	67.77	66.73	67.59	4,832,880	+0.64(+0.95%)
Jul 28, 2022	65.76	67.02	65.59	66.95	3,008,284	+1.52(+2.32%)
Jul 27, 2022	65.55	66.03	64.83	65.43	2,780,238	-0.51(-0.77%)
Jul 26, 2022	65.21	66.11	65.21	65.94	2,608,025	+0.75(+1.14%)
Jul 25, 2022	65.10	65.45	64.88	65.20	2,252,993	+0.24(+0.36%)
Jul 22, 2022	64.64	65.07	64.36	64.96	2,443,574	+0.70(+1.09%)
Jul 21, 2022	63.73	64.28	63.50	64.26	2,025,054	+0.30(+0.47%)
Jul 20, 2022	63.68	64.23	63.17	63.96	2,044,516	+0.15(+0.24%)
Jul 19, 2022	63.67	63.85	63.09	63.80	2,777,352	+0.56(+0.88%)
Jul 18, 2022	64.19	64.31	62.97	63.25	3,199,734	-0.76(-1.19%)
Jul 15, 2022	63.15	64.11	62.68	64.01	4,177,752	+1.69(+2.72%)
Jul 14, 2022	61.03	62.51	60.87	62.32	4,360,453	+0.36(+0.59%)
Jul 13, 2022	62.48	63.04	61.94	61.96	3,671,890	-1.19(-1.89%)
Jul 12, 2022	62.90	63.63	62.63	63.15	2,841,771	-0.18(-0.29%)
Jul 11, 2022	62.75	63.35	62.49	63.33	3,115,088	+0.53(+0.84%)
Jul 08, 2022	62.64	63.09	62.38	62.80	3,169,838	+0.17(+0.28%)
Jul 07, 2022	63.39	63.39	62.50	62.63	4,252,630	-0.65(-1.02%)
Jul 06, 2022	63.28	63.71	62.85	63.28	3,329,573	+0.19(+0.30%)
Jul 05, 2022	63.38	63.60	61.98	63.09	3,272,786	-0.78(-1.23%)

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.