Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.42	49.17	48.42	48.84	5,743,698	+0.54(+1.12%)
Jul 28, 2016	47.50	48.53	47.38	48.30	2,466,377	+0.88(+1.86%)
Jul 27, 2016	47.80	47.81	47.03	47.42	2,518,534	-0.35(-0.74%)
Jul 26, 2016	48.02	48.03	47.58	47.77	1,386,755	-0.14(-0.30%)
Jul 25, 2016	48.09	48.21	47.56	47.92	1,893,961	-0.06(-0.13%)
Jul 22, 2016	47.69	48.27	47.63	47.98	2,268,936	+0.22(+0.47%)
Jul 21, 2016	47.40	47.75	46.96	47.75	1,749,544	+0.19(+0.40%)
Jul 20, 2016	47.91	47.96	47.41	47.56	1,515,503	-0.33(-0.70%)
Jul 19, 2016	47.75	47.90	47.47	47.90	1,995,482	+0.21(+0.44%)
Jul 18, 2016	47.66	47.89	47.55	47.68	1,499,525	+0.10(+0.20%)
Jul 15, 2016	47.87	48.02	47.14	47.59	2,399,363	-0.34(-0.71%)
Jul 14, 2016	47.98	47.99	47.39	47.93	2,185,035	-0.31(-0.65%)
Jul 13, 2016	47.96	48.32	47.77	48.24	1,893,682	+0.50(+1.04%)
Jul 12, 2016	48.00	48.05	47.30	47.75	3,031,075	-0.31(-0.64%)
Jul 11, 2016	47.64	48.15	47.18	48.05	2,010,906	+0.42(+0.87%)
Jul 08, 2016	47.28	47.67	46.60	47.64	2,873,163	+0.52(+1.11%)
Jul 07, 2016	48.45	48.45	46.80	47.11	5,423,928	-1.41(-2.91%)
Jul 06, 2016	48.58	49.01	48.22	48.52	2,651,215	-0.18(-0.36%)
Jul 05, 2016	47.75	48.72	47.49	48.70	3,521,413	+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.