Indicators

Realty Income Corp (NY: O )

53.26 -0.46 (-0.86%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.43	49.19	48.43	48.85	5,742,170	+0.54(+1.12%)
Jul 28, 2016	47.51	48.54	47.40	48.31	2,465,721	+0.88(+1.86%)
Jul 27, 2016	47.81	47.83	47.04	47.43	2,517,864	-0.35(-0.74%)
Jul 26, 2016	48.03	48.04	47.59	47.79	1,386,386	-0.14(-0.30%)
Jul 25, 2016	48.10	48.22	47.57	47.93	1,893,458	-0.06(-0.13%)
Jul 22, 2016	47.70	48.28	47.64	47.99	2,268,333	+0.22(+0.47%)
Jul 21, 2016	47.41	47.77	46.97	47.77	1,749,079	+0.19(+0.40%)
Jul 20, 2016	47.92	47.98	47.42	47.57	1,515,100	-0.33(-0.70%)
Jul 19, 2016	47.76	47.91	47.49	47.91	1,994,951	+0.21(+0.44%)
Jul 18, 2016	47.68	47.90	47.57	47.70	1,499,127	+0.10(+0.20%)
Jul 15, 2016	47.88	48.03	47.15	47.60	2,398,725	-0.34(-0.71%)
Jul 14, 2016	47.99	48.00	47.40	47.94	2,184,455	-0.31(-0.65%)
Jul 13, 2016	47.97	48.33	47.78	48.26	1,893,179	+0.50(+1.04%)
Jul 12, 2016	48.02	48.07	47.31	47.76	3,030,269	-0.31(-0.64%)
Jul 11, 2016	47.66	48.17	47.19	48.07	2,010,371	+0.42(+0.87%)
Jul 08, 2016	47.30	47.68	46.61	47.65	2,872,400	+0.52(+1.11%)
Jul 07, 2016	48.46	48.46	46.81	47.12	5,422,487	-1.41(-2.91%)
Jul 06, 2016	48.59	49.02	48.23	48.54	2,650,510	-0.18(-0.36%)
Jul 05, 2016	47.77	48.73	47.50	48.71	3,520,477	+1.25(+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.