Indicators

Realty Income Corp (NY: O )

52.24 -0.47 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.58	53.76	53.03	53.29	3,900,901	-0.17(-0.32%)
Jun 27, 2019	53.06	53.52	53.01	53.46	1,713,743	+0.71(+1.34%)
Jun 26, 2019	54.23	54.23	52.60	52.75	2,865,261	-1.47(-2.71%)
Jun 25, 2019	55.36	55.59	54.21	54.22	2,348,240	-1.06(-1.91%)
Jun 24, 2019	55.90	56.10	55.16	55.28	2,261,073	-0.36(-0.65%)
Jun 21, 2019	56.27	56.29	55.51	55.64	7,157,446	-0.80(-1.42%)
Jun 20, 2019	56.58	56.80	56.29	56.44	2,565,538	+0.05(+0.10%)
Jun 19, 2019	55.70	56.59	55.49	56.39	2,652,244	+0.48(+0.85%)
Jun 18, 2019	56.77	56.91	55.59	55.91	2,598,657	-0.52(-0.93%)
Jun 17, 2019	56.60	56.97	56.22	56.43	1,811,277	+0.01(+0.01%)
Jun 14, 2019	56.01	56.74	56.01	56.43	1,837,373	+0.44(+0.78%)
Jun 13, 2019	56.30	56.45	55.66	55.99	1,918,501	-0.28(-0.51%)
Jun 12, 2019	55.86	56.38	55.72	56.27	1,756,782	+0.65(+1.16%)
Jun 11, 2019	55.26	55.76	55.22	55.63	1,560,676	+0.35(+0.64%)
Jun 10, 2019	55.92	55.96	54.96	55.27	1,800,215	-0.68(-1.21%)
Jun 07, 2019	56.21	56.59	55.86	55.95	1,449,642	+0.03(+0.06%)
Jun 06, 2019	55.91	56.08	55.57	55.92	1,495,428	+0.10(+0.18%)
Jun 05, 2019	54.59	55.83	54.47	55.82	2,144,470	+1.60(+2.95%)
Jun 04, 2019	54.69	54.70	53.71	54.22	3,548,924	-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.