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 31, 2022	61.08	61.80		61.78	4,891,737	+0.15(+0.24%)
Jan 28, 2022	60.06	61.64	59.36	61.63	3,982,325	+1.53(+2.55%)
Jan 27, 2022	60.64	61.36	59.85	60.09	3,673,119	-0.15(-0.25%)
Jan 26, 2022	61.53	62.16	59.93	60.24	5,156,900	-0.88(-1.44%)
Jan 25, 2022	60.12	61.38	59.52	61.12	5,212,050	+0.45(+0.75%)
Jan 24, 2022	59.39	60.76	58.30	60.67	7,289,168	+0.43(+0.72%)
Jan 21, 2022	59.92	60.51	59.40	60.24	4,716,752	+0.53(+0.89%)
Jan 20, 2022	60.95	61.17	59.70	59.70	4,110,358	-1.11(-1.82%)
Jan 19, 2022	61.97	62.09	60.80	60.81	3,698,824	-1.03(-1.66%)
Jan 18, 2022	63.22	63.35	61.76	61.84	4,762,983	-1.57(-2.48%)
Jan 14, 2022				63.41	0	-0.18(-0.28%)
Jan 13, 2022	63.85	64.34	63.42	63.59	2,695,532	-0.15(-0.24%)
Jan 12, 2022	63.27	64.02	63.14	63.74	4,774,719	+0.51(+0.81%)
Jan 11, 2022	63.40	63.52	62.41	63.22	4,508,141	-0.30(-0.47%)
Jan 10, 2022	63.22	63.55	62.57	63.53	3,691,686	+0.20(+0.31%)
Jan 07, 2022	63.08	63.45	62.71	63.33	3,505,632	+0.00(+0.00%)
Jan 06, 2022	63.29	63.74	62.87	63.33	3,235,920	+0.29(+0.46%)
Jan 05, 2022	63.96	64.28	62.87	63.04	3,651,032	-1.04(-1.62%)
Jan 04, 2022	63.10	64.28	63.07	64.08	3,845,787	+0.93(+1.47%)

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.