Indicators

Realty Income Corp (NY: O )

53.17 +0.10 (+0.19%)

Streaming Delayed Price Updated: 11:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.19	48.94	48.19	48.61	5,770,719	+0.54(+1.12%)
Jul 28, 2016	47.28	48.30	47.16	48.07	2,477,980	+0.88(+1.86%)
Jul 27, 2016	47.58	47.59	46.81	47.20	2,530,383	-0.35(-0.74%)
Jul 26, 2016	47.79	47.81	47.36	47.55	1,393,279	-0.14(-0.30%)
Jul 25, 2016	47.86	47.98	47.34	47.69	1,902,872	-0.06(-0.13%)
Jul 22, 2016	47.47	48.04	47.41	47.75	2,279,611	+0.22(+0.47%)
Jul 21, 2016	47.18	47.53	46.74	47.53	1,757,775	+0.19(+0.40%)
Jul 20, 2016	47.68	47.74	47.18	47.34	1,522,633	-0.33(-0.70%)
Jul 19, 2016	47.52	47.67	47.25	47.67	2,004,870	+0.21(+0.44%)
Jul 18, 2016	47.44	47.66	47.33	47.46	1,506,580	+0.09(+0.20%)
Jul 15, 2016	47.64	47.79	46.92	47.37	2,410,651	-0.34(-0.71%)
Jul 14, 2016	47.75	47.77	47.17	47.71	2,195,315	-0.31(-0.65%)
Jul 13, 2016	47.73	48.09	47.54	48.02	1,902,592	+0.50(+1.04%)
Jul 12, 2016	47.78	47.83	47.07	47.52	3,045,335	-0.31(-0.64%)
Jul 11, 2016	47.42	47.93	46.96	47.83	2,020,367	+0.41(+0.87%)
Jul 08, 2016	47.06	47.45	46.38	47.41	2,886,681	+0.52(+1.11%)
Jul 07, 2016	48.22	48.22	46.58	46.89	5,449,446	-1.40(-2.91%)
Jul 06, 2016	48.35	48.78	47.99	48.30	2,663,688	-0.18(-0.36%)
Jul 05, 2016	47.53	48.49	47.26	48.47	3,537,981	+1.24(+2.63%)

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.