Indicators

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.62	48.14	47.28	47.58	5,562,152	+0.55(+1.17%)
Sep 28, 2023	47.19	47.46	46.99	47.03	6,169,909	-0.04(-0.08%)
Sep 27, 2023	47.94	48.28	46.80	47.07	5,714,376	-0.57(-1.19%)
Sep 26, 2023	48.34	48.52	47.34	47.64	5,518,585	-0.88(-1.82%)
Sep 25, 2023	48.81	48.59	48.21	48.52	5,598,943	-0.35(-0.72%)
Sep 22, 2023	49.35	49.66	48.83	48.87	7,366,800	-0.47(-0.96%)
Sep 21, 2023	50.64	50.75	49.32	49.34	9,156,426	-1.65(-3.23%)
Sep 20, 2023	51.42	51.76	50.93	50.99	3,940,909	-0.19(-0.37%)
Sep 19, 2023	50.90	51.42	50.88	51.18	4,637,137	+0.26(+0.50%)
Sep 18, 2023	51.52	51.55	50.85	50.93	6,250,186	-0.35(-0.68%)
Sep 15, 2023	52.08	52.12	51.16	51.28	19,374,470	-0.97(-1.85%)
Sep 14, 2023	52.38	52.54	52.18	52.24	6,225,073	+0.06(+0.11%)
Sep 13, 2023	52.53	52.64	52.13	52.19	5,200,090	-0.09(-0.16%)
Sep 12, 2023	52.27	52.46	52.05	52.27	3,908,433	-0.02(-0.04%)
Sep 11, 2023	52.58	52.63	52.17	52.29	3,902,221	-0.14(-0.27%)
Sep 08, 2023	52.46	52.83	52.33	52.43	4,478,608	+0.23(+0.44%)
Sep 07, 2023	52.11	52.55	52.10	52.20	6,141,717	+0.09(+0.16%)
Sep 06, 2023	52.54	52.58	51.90	52.12	5,185,821	-0.25(-0.47%)
Sep 05, 2023	53.24	53.25	52.35	52.37	5,551,580	-0.90(-1.69%)

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.