Indicators

Realty Income Corp (NY: O )

54.54 +1.23 (+2.30%)

Streaming Delayed Price Updated: 2:26 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.27	57.55	57.05	57.39	3,598,631	+0.36(+0.63%)
May 27, 2021	57.96	58.04	56.88	57.03	6,395,568	-0.76(-1.32%)
May 26, 2021	57.68	58.12	57.43	57.79	4,207,652	+0.23(+0.41%)
May 25, 2021	57.03	57.74	56.71	57.56	4,903,886	+0.59(+1.03%)
May 24, 2021	55.92	57.18	55.82	56.97	4,111,399	+1.30(+2.34%)
May 21, 2021	56.14	56.35	55.61	55.67	4,368,484	-0.28(-0.49%)
May 20, 2021	54.80	56.11	54.69	55.95	4,230,640	+1.05(+1.90%)
May 19, 2021	54.45	54.91	53.93	54.90	3,244,369	+0.15(+0.27%)
May 18, 2021	54.88	55.02	54.39	54.75	2,608,967	+0.07(+0.12%)
May 17, 2021	54.78	54.94	54.51	54.68	2,911,302	+0.05(+0.09%)
May 14, 2021	54.35	54.77	54.27	54.63	2,944,951	+0.53(+0.97%)
May 13, 2021	54.16	54.54	54.03	54.11	3,559,793	-0.03(-0.05%)
May 12, 2021	55.17	55.36	53.95	54.13	3,988,428	-1.21(-2.19%)
May 11, 2021	56.05	56.15	54.98	55.34	5,277,887	-1.13(-2.00%)
May 10, 2021	57.22	57.52	56.44	56.47	3,997,206	-0.47(-0.82%)
May 07, 2021	56.28	57.23	56.28	56.94	3,910,407	+0.46(+0.81%)
May 06, 2021	56.27	56.77	56.03	56.48	5,219,689	+0.34(+0.61%)
May 05, 2021	56.70	57.54	55.80	56.14	6,250,642	-1.65(-2.85%)
May 04, 2021	57.54	58.41	57.44	57.79	4,449,015	+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.