Indicators

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.08	35.19	34.41	34.59	15,651,859	-0.53(-1.51%)
Jan 29, 2015	34.94	35.25	34.44	35.12	5,513,851	+0.15(+0.42%)
Jan 28, 2015	34.98	35.25	34.85	34.97	4,167,874	+0.03(+0.09%)
Jan 27, 2015	34.64	34.99	34.51	34.94	4,494,689	+0.21(+0.60%)
Jan 26, 2015	34.12	34.80	34.07	34.73	5,640,693	+0.75(+2.20%)
Jan 23, 2015	33.74	34.21	33.72	33.98	3,738,813	+0.22(+0.66%)
Jan 22, 2015	33.55	33.79	33.50	33.76	3,745,739	+0.28(+0.83%)
Jan 21, 2015	33.39	33.62	33.18	33.48	3,335,812	+0.01(+0.02%)
Jan 20, 2015	33.49	33.72	33.34	33.48	4,443,011	-0.03(-0.08%)
Jan 16, 2015	33.03	33.54	32.98	33.50	4,858,405	+0.36(+1.09%)
Jan 15, 2015	32.76	33.21	32.75	33.14	4,539,154	+0.32(+0.99%)
Jan 14, 2015	31.82	32.85	31.72	32.82	4,272,724	+0.36(+1.11%)
Jan 13, 2015	32.40	32.70	32.23	32.45	3,926,271	+0.06(+0.20%)
Jan 12, 2015	31.86	32.42	31.82	32.39	3,625,827	+0.44(+1.39%)
Jan 09, 2015	31.22	32.01	31.22	31.95	4,221,818	+0.37(+1.19%)
Jan 08, 2015	31.97	32.26	31.40	31.57	5,873,806	-0.86(-2.64%)
Jan 07, 2015	31.97	32.77	31.71	32.43	4,423,980	+0.52(+1.63%)
Jan 06, 2015	31.52	31.98	31.45	31.91	3,056,271	+0.41(+1.31%)
Jan 05, 2015	30.83	31.55	30.63	31.50	2,861,501	+0.63(+2.06%)

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.