Indicators

Realty Income Corp (NY: O )

52.24 -0.47 (-0.89%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.59	53.77	53.05	53.30	3,899,864	-0.17(-0.32%)
Jun 27, 2019	53.08	53.53	53.02	53.48	1,713,288	+0.71(+1.34%)
Jun 26, 2019	54.25	54.25	52.61	52.77	2,864,499	-1.47(-2.71%)
Jun 25, 2019	55.38	55.60	54.22	54.24	2,347,615	-1.06(-1.91%)
Jun 24, 2019	55.92	56.12	55.17	55.29	2,260,472	-0.36(-0.65%)
Jun 21, 2019	56.28	56.30	55.52	55.66	7,155,544	-0.80(-1.42%)
Jun 20, 2019	56.60	56.82	56.30	56.46	2,564,856	+0.05(+0.10%)
Jun 19, 2019	55.72	56.60	55.51	56.40	2,651,539	+0.48(+0.85%)
Jun 18, 2019	56.79	56.93	55.61	55.93	2,597,967	-0.52(-0.93%)
Jun 17, 2019	56.61	56.98	56.23	56.45	1,810,796	+0.01(+0.01%)
Jun 14, 2019	56.03	56.75	56.03	56.44	1,836,885	+0.44(+0.78%)
Jun 13, 2019	56.31	56.46	55.67	56.00	1,917,991	-0.29(-0.51%)
Jun 12, 2019	55.87	56.39	55.73	56.29	1,756,315	+0.65(+1.16%)
Jun 11, 2019	55.27	55.78	55.23	55.64	1,560,262	+0.35(+0.64%)
Jun 10, 2019	55.93	55.97	54.98	55.29	1,799,737	-0.68(-1.21%)
Jun 07, 2019	56.23	56.60	55.88	55.96	1,449,257	+0.03(+0.06%)
Jun 06, 2019	55.93	56.10	55.59	55.93	1,495,031	+0.10(+0.18%)
Jun 05, 2019	54.60	55.84	54.49	55.83	2,143,900	+1.60(+2.95%)
Jun 04, 2019	54.71	54.72	53.72	54.23	3,547,980	-0.71(-1.29%)

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.