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 (%)
Apr 29, 2022	65.08	65.15	62.57	62.68	7,065,668	-2.80(-4.28%)
Apr 28, 2022	64.54	65.59	64.14	65.49	3,475,655	+0.95(+1.47%)
Apr 27, 2022	65.00	65.35	64.50	64.54	3,280,977	-0.24(-0.38%)
Apr 26, 2022	65.72	66.20	64.77	64.78	4,081,549	-0.74(-1.13%)
Apr 25, 2022	66.20	66.34	64.72	65.52	4,639,605	-0.71(-1.07%)
Apr 22, 2022	67.03	67.32	66.18	66.23	3,455,691	-0.92(-1.37%)
Apr 21, 2022	67.70	67.91	67.12	67.15	3,035,562	-0.33(-0.49%)
Apr 20, 2022	66.76	67.83	66.68	67.49	3,117,086	+0.73(+1.09%)
Apr 19, 2022	66.09	66.89	66.06	66.76	3,781,298	+0.78(+1.19%)
Apr 18, 2022	65.40	66.09	65.32	65.97	2,824,813	+0.58(+0.88%)
Apr 14, 2022	65.29	65.82	65.14	65.40	2,914,850	+0.38(+0.58%)
Apr 13, 2022	64.61	65.05	64.55	65.02	2,826,934	+0.57(+0.88%)
Apr 12, 2022	64.40	64.72	64.07	64.45	2,555,776	+0.04(+0.06%)
Apr 11, 2022	64.96	65.12	64.26	64.42	2,600,022	-0.58(-0.89%)
Apr 08, 2022	64.58	65.32	64.28	64.99	3,127,271	+0.49(+0.75%)
Apr 07, 2022	64.25	64.82	63.76	64.51	3,942,526	-0.14(-0.22%)
Apr 06, 2022	63.27	64.67	62.84	64.65	3,640,972	+1.00(+1.57%)
Apr 05, 2022	63.55	64.37	63.51	63.65	3,481,186	+0.09(+0.14%)
Apr 04, 2022	63.65	63.82	62.84	63.56	3,431,818	-0.30(-0.47%)

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.