Indicators

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	57.45	57.56	56.85	56.87	6,753,102	-0.89(-1.55%)
Dec 28, 2023	57.15	57.80	57.07	57.77	5,312,543	+0.57(+1.00%)
Dec 27, 2023	57.00	57.21	56.78	57.19	5,697,451	+0.30(+0.52%)
Dec 26, 2023	56.13	56.94	56.09	56.90	4,270,527	+0.80(+1.42%)
Dec 22, 2023	56.41	56.84	56.04	56.10	5,361,764	-0.07(-0.12%)
Dec 21, 2023	56.36	56.73	55.78	56.17	5,938,516	+0.26(+0.46%)
Dec 20, 2023	56.32	56.92	55.89	55.91	5,475,498	-0.41(-0.74%)
Dec 19, 2023	55.92	56.56	55.84	56.33	6,277,110	+0.60(+1.08%)
Dec 18, 2023	56.60	56.69	55.71	55.72	8,970,363	-0.77(-1.36%)
Dec 15, 2023	56.83	57.05	55.95	56.49	20,541,502	-0.52(-0.92%)
Dec 14, 2023	56.70	57.43	56.65	57.02	11,708,510	+1.18(+2.12%)
Dec 13, 2023	54.01	56.10	53.80	55.83	8,998,433	+2.11(+3.93%)
Dec 12, 2023	53.68	53.87	53.21	53.72	5,076,046	+0.09(+0.17%)
Dec 11, 2023	53.25	53.77	53.03	53.63	6,552,597	+0.52(+0.98%)
Dec 08, 2023	53.55	53.81	52.82	53.11	6,741,652	-0.82(-1.52%)
Dec 07, 2023	53.84	54.41	53.57	53.93	6,281,927	-0.02(-0.04%)
Dec 06, 2023	55.05	55.67	53.94	53.95	11,454,938	-0.21(-0.38%)
Dec 05, 2023	54.70	54.80	53.99	54.16	7,765,296	-0.60(-1.10%)
Dec 04, 2023	53.65	54.90	53.65	54.76	7,425,010	+0.92(+1.70%)

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.