Indicators

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.56	40.64	40.23	40.46	4,793,373	-0.10(-0.24%)
Jul 28, 2017	41.05	41.26	40.49	40.56	2,000,822	-0.38(-0.93%)
Jul 27, 2017	40.85	41.31	40.45	40.94	2,869,061	+0.02(+0.05%)
Jul 26, 2017	40.56	40.95	40.45	40.92	2,187,909	+0.35(+0.85%)
Jul 25, 2017	40.29	40.61	40.02	40.57	2,310,891	+0.18(+0.45%)
Jul 24, 2017	40.48	40.55	40.04	40.39	1,953,279	-0.10(-0.24%)
Jul 21, 2017	40.55	40.68	40.14	40.49	1,216,282	-0.01(-0.02%)
Jul 20, 2017	40.44	40.85	40.32	40.49	1,434,436	+0.11(+0.28%)
Jul 19, 2017	39.99	40.48	39.90	40.38	1,388,364	+0.41(+1.02%)
Jul 18, 2017	40.04	40.23	39.89	39.97	1,642,519	+0.07(+0.18%)
Jul 17, 2017	39.70	40.05	39.63	39.90	1,965,790	+0.16(+0.41%)
Jul 14, 2017	39.13	39.82	39.13	39.74	2,256,324	+0.79(+2.03%)
Jul 13, 2017	38.68	39.00	38.54	38.95	1,342,656	+0.32(+0.84%)
Jul 12, 2017	38.36	38.93	38.34	38.62	1,942,966	+0.55(+1.45%)
Jul 11, 2017	38.03	38.22	37.68	38.07	1,673,458	+0.20(+0.54%)
Jul 10, 2017	38.66	38.68	37.86	37.87	2,408,470	-0.77(-1.99%)
Jul 07, 2017	38.35	38.65	38.11	38.64	1,483,632	+0.40(+1.03%)
Jul 06, 2017	38.86	39.00	38.24	38.24	2,259,719	-0.76(-1.96%)
Jul 05, 2017	39.57	39.70	38.83	39.00	2,245,237	-0.59(-1.50%)

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.