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, 2022	66.76	67.75	66.71	67.57	4,834,165	+0.64(+0.95%)
Jul 28, 2022	65.74	67.00	65.57	66.94	3,009,085	+1.52(+2.32%)
Jul 27, 2022	65.53	66.01	64.82	65.42	2,780,977	-0.51(-0.77%)
Jul 26, 2022	65.19	66.09	65.19	65.93	2,608,719	+0.75(+1.15%)
Jul 25, 2022	65.08	65.43	64.86	65.18	2,253,593	+0.24(+0.36%)
Jul 22, 2022	64.62	65.05	64.34	64.94	2,444,224	+0.70(+1.09%)
Jul 21, 2022	63.71	64.26	63.49	64.24	2,025,593	+0.30(+0.47%)
Jul 20, 2022	63.66	64.21	63.15	63.94	2,045,060	+0.15(+0.24%)
Jul 19, 2022	63.65	63.83	63.07	63.79	2,778,091	+0.56(+0.88%)
Jul 18, 2022	64.17	64.30	62.95	63.23	3,200,585	-0.76(-1.19%)
Jul 15, 2022	63.13	64.10	62.66	64.00	4,178,864	+1.69(+2.72%)
Jul 14, 2022	61.01	62.49	60.86	62.30	4,361,612	+0.36(+0.59%)
Jul 13, 2022	62.47	63.02	61.92	61.94	3,672,867	-1.19(-1.89%)
Jul 12, 2022	62.89	63.61	62.61	63.13	2,842,527	-0.18(-0.29%)
Jul 11, 2022	62.73	63.33	62.47	63.31	3,115,916	+0.53(+0.84%)
Jul 08, 2022	62.62	63.08	62.37	62.79	3,170,681	+0.17(+0.28%)
Jul 07, 2022	63.37	63.37	62.49	62.61	4,253,761	-0.65(-1.02%)
Jul 06, 2022	63.26	63.70	62.83	63.26	3,330,459	+0.19(+0.30%)
Jul 05, 2022	63.36	63.59	61.97	63.07	3,273,656	-0.78(-1.23%)

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.