Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.18	49.87	48.23	48.37	5,758,890	-1.36(-2.74%)
Jan 28, 2021	49.16	50.38	49.08	49.73	3,713,451	+0.48(+0.98%)
Jan 27, 2021	49.16	49.91	49.04	49.25	4,207,016	-0.25(-0.51%)
Jan 26, 2021	49.32	49.91	49.18	49.50	2,992,676	+0.24(+0.48%)
Jan 25, 2021	48.95	50.00	48.65	49.26	4,432,388	+0.44(+0.90%)
Jan 22, 2021	48.06	48.91	47.93	48.82	3,449,098	+0.61(+1.27%)
Jan 21, 2021	47.72	48.52	47.47	48.21	3,126,480	+0.09(+0.19%)
Jan 20, 2021	47.48	48.28	47.34	48.12	3,114,411	+0.69(+1.44%)
Jan 19, 2021	48.14	48.14	47.14	47.43	4,044,011	-0.42(-0.87%)
Jan 15, 2021	47.36	48.07	46.82	47.85	3,991,957	+0.67(+1.42%)
Jan 14, 2021	47.44	47.50	47.05	47.18	3,572,245	+0.04(+0.09%)
Jan 13, 2021	47.52	48.02	46.93	47.14	5,243,403	-0.02(-0.05%)
Jan 12, 2021	46.54	47.27	46.50	47.17	14,482,418	-1.31(-2.71%)
Jan 11, 2021	48.61	48.81	48.35	48.48	3,114,262	-0.26(-0.54%)
Jan 08, 2021	48.14	48.84	48.02	48.74	3,919,887	+0.69(+1.43%)
Jan 07, 2021	48.76	48.77	47.78	48.05	5,107,461	-0.61(-1.26%)
Jan 06, 2021	49.44	49.50	48.42	48.67	5,074,777	-0.42(-0.85%)
Jan 05, 2021	48.95	49.56	48.90	49.08	3,326,940	+0.24(+0.50%)

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.