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 (%)
Jun 28, 2019	53.86	54.04	53.31	53.57	3,880,570	-0.17(-0.32%)
Jun 27, 2019	53.34	53.80	53.29	53.74	1,704,812	+0.71(+1.34%)
Jun 26, 2019	54.52	54.52	52.87	53.03	2,850,328	-1.48(-2.71%)
Jun 25, 2019	55.65	55.88	54.49	54.51	2,336,001	-1.06(-1.91%)
Jun 24, 2019	56.20	56.40	55.45	55.57	2,249,289	-0.36(-0.65%)
Jun 21, 2019	56.56	56.58	55.80	55.93	7,120,143	-0.81(-1.42%)
Jun 20, 2019	56.88	57.10	56.58	56.74	2,552,167	+0.05(+0.10%)
Jun 19, 2019	55.99	56.88	55.79	56.68	2,638,421	+0.48(+0.85%)
Jun 18, 2019	57.07	57.21	55.89	56.20	2,585,114	-0.53(-0.93%)
Jun 17, 2019	56.89	57.26	56.51	56.73	1,801,837	+0.01(+0.01%)
Jun 14, 2019	56.30	57.03	56.30	56.72	1,827,797	+0.44(+0.78%)
Jun 13, 2019	56.59	56.75	55.95	56.28	1,908,502	-0.29(-0.51%)
Jun 12, 2019	56.15	56.67	56.01	56.57	1,747,626	+0.65(+1.16%)
Jun 11, 2019	55.55	56.06	55.51	55.92	1,552,542	+0.36(+0.64%)
Jun 10, 2019	56.21	56.25	55.25	55.56	1,790,833	-0.68(-1.21%)
Jun 07, 2019	56.51	56.88	56.16	56.24	1,442,087	+0.03(+0.06%)
Jun 06, 2019	56.20	56.37	55.86	56.21	1,487,634	+0.10(+0.18%)
Jun 05, 2019	54.87	56.12	54.76	56.11	2,133,294	+1.61(+2.95%)
Jun 04, 2019	54.98	54.99	53.99	54.50	3,530,428	-0.71(-1.29%)

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.