Indicators

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.37	62.09		62.07	4,868,831	+0.15(+0.24%)
Jan 28, 2022	60.34	61.93	59.64	61.92	3,963,678	+1.54(+2.55%)
Jan 27, 2022	60.93	61.65	60.14	60.38	3,655,920	-0.15(-0.25%)
Jan 26, 2022	61.82	62.45	60.21	60.53	5,132,753	-0.88(-1.44%)
Jan 25, 2022	60.40	61.67	59.80	61.41	5,187,644	+0.45(+0.75%)
Jan 24, 2022	59.67	61.05	58.58	60.96	7,255,036	+0.44(+0.72%)
Jan 21, 2022	60.20	60.80	59.68	60.52	4,694,666	+0.53(+0.89%)
Jan 20, 2022	61.24	61.45	59.98	59.98	4,091,111	-1.11(-1.82%)
Jan 19, 2022	62.26	62.39	61.09	61.10	3,681,505	-1.03(-1.66%)
Jan 18, 2022	63.51	63.65	62.05	62.13	4,740,681	-1.58(-2.48%)
Jan 14, 2022				63.71	0	-0.18(-0.28%)
Jan 13, 2022	64.15	64.64	63.72	63.89	2,682,910	-0.15(-0.24%)
Jan 12, 2022	63.57	64.32	63.44	64.04	4,752,361	+0.52(+0.81%)
Jan 11, 2022	63.70	63.82	62.70	63.52	4,487,032	-0.30(-0.47%)
Jan 10, 2022	63.52	63.85	62.86	63.83	3,674,400	+0.20(+0.31%)
Jan 07, 2022	63.38	63.74	63.01	63.63	3,489,217	+0.00(+0.00%)
Jan 06, 2022	63.58	64.04	63.17	63.63	3,220,767	+0.29(+0.46%)
Jan 05, 2022	64.26	64.58	63.17	63.34	3,633,936	-1.04(-1.62%)
Jan 04, 2022	63.40	64.58	63.37	64.38	3,827,779	+0.94(+1.47%)

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.