Indicators

Realty Income Corp (NY: O )

53.03 +0.23 (+0.44%)

Streaming Delayed Price Updated: 11:21 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.65	50.36	48.70	48.83	5,703,609	-1.37(-2.73%)
Jan 28, 2021	49.63	50.86	49.55	50.20	3,678,216	+0.49(+0.98%)
Jan 27, 2021	49.63	50.38	49.51	49.72	4,167,098	-0.26(-0.51%)
Jan 26, 2021	49.79	50.39	49.65	49.97	2,964,280	+0.24(+0.48%)
Jan 25, 2021	49.42	50.48	49.12	49.73	4,390,332	+0.44(+0.90%)
Jan 22, 2021	48.52	49.38	48.39	49.29	3,416,372	+0.62(+1.27%)
Jan 21, 2021	48.18	48.98	47.92	48.67	3,096,815	+0.09(+0.19%)
Jan 20, 2021	47.94	48.75	47.79	48.58	3,084,860	+0.69(+1.44%)
Jan 19, 2021	48.60	48.60	47.59	47.89	4,005,640	-0.42(-0.87%)
Jan 15, 2021	47.81	48.53	47.27	48.31	3,954,080	+0.68(+1.42%)
Jan 14, 2021	47.90	47.95	47.50	47.63	3,538,350	+0.04(+0.09%)
Jan 13, 2021	47.97	48.48	47.38	47.59	5,193,651	-0.02(-0.05%)
Jan 12, 2021	46.98	47.72	46.95	47.62	14,345,003	-1.33(-2.71%)
Jan 11, 2021	49.07	49.28	48.81	48.94	3,084,713	-0.26(-0.54%)
Jan 08, 2021	48.60	49.31	48.48	49.21	3,882,693	+0.69(+1.43%)
Jan 07, 2021	49.23	49.24	48.23	48.51	5,059,000	-0.62(-1.26%)
Jan 06, 2021	49.92	49.97	48.89	49.13	5,026,626	-0.42(-0.85%)
Jan 05, 2021	49.42	50.04	49.37	49.55	3,295,372	+0.25(+0.50%)

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.