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 (%)
May 28, 2021	57.54	57.82	57.32	57.66	3,581,780	+0.36(+0.63%)
May 27, 2021	58.23	58.31	57.15	57.30	6,365,620	-0.76(-1.32%)
May 26, 2021	57.95	58.40	57.70	58.07	4,187,949	+0.24(+0.41%)
May 25, 2021	57.30	58.01	56.98	57.83	4,880,924	+0.59(+1.03%)
May 24, 2021	56.18	57.45	56.08	57.24	4,092,147	+1.31(+2.34%)
May 21, 2021	56.40	56.61	55.87	55.93	4,348,029	-0.28(-0.49%)
May 20, 2021	55.06	56.37	54.95	56.21	4,210,830	+1.05(+1.90%)
May 19, 2021	54.71	55.17	54.18	55.16	3,229,177	+0.15(+0.27%)
May 18, 2021	55.13	55.28	54.65	55.01	2,596,750	+0.07(+0.12%)
May 17, 2021	55.04	55.20	54.76	54.94	2,897,670	+0.05(+0.09%)
May 14, 2021	54.60	55.03	54.53	54.89	2,931,161	+0.53(+0.97%)
May 13, 2021	54.42	54.79	54.29	54.36	3,543,124	-0.03(-0.05%)
May 12, 2021	55.43	55.62	54.20	54.39	3,969,752	-1.22(-2.19%)
May 11, 2021	56.31	56.41	55.24	55.60	5,253,173	-1.13(-2.00%)
May 10, 2021	57.49	57.79	56.70	56.74	3,978,488	-0.47(-0.82%)
May 07, 2021	56.54	57.50	56.54	57.21	3,892,096	+0.46(+0.81%)
May 06, 2021	56.54	57.03	56.29	56.75	5,195,248	+0.34(+0.61%)
May 05, 2021	56.96	57.81	56.06	56.40	6,221,373	-1.66(-2.85%)
May 04, 2021	57.81	58.69	57.71	58.06	4,428,182	+0.36(+0.63%)

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.