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 (%)
Apr 29, 2022	64.77	64.84	62.27	62.39	7,098,909	-2.79(-4.28%)
Apr 28, 2022	64.24	65.29	63.84	65.18	3,492,007	+0.94(+1.47%)
Apr 27, 2022	64.70	65.05	64.19	64.24	3,296,413	-0.24(-0.38%)
Apr 26, 2022	65.41	65.89	64.46	64.48	4,100,751	-0.74(-1.13%)
Apr 25, 2022	65.89	66.03	64.42	65.22	4,661,432	-0.71(-1.07%)
Apr 22, 2022	66.71	67.00	65.87	65.92	3,471,949	-0.91(-1.37%)
Apr 21, 2022	67.39	67.59	66.80	66.84	3,049,843	-0.33(-0.49%)
Apr 20, 2022	66.44	67.52	66.36	67.17	3,131,751	+0.73(+1.09%)
Apr 19, 2022	65.78	66.58	65.75	66.44	3,799,088	+0.78(+1.19%)
Apr 18, 2022	65.09	65.78	65.01	65.66	2,838,103	+0.57(+0.88%)
Apr 14, 2022	64.98	65.52	64.83	65.09	2,928,564	+0.38(+0.58%)
Apr 13, 2022	64.31	64.74	64.25	64.71	2,840,233	+0.56(+0.88%)
Apr 12, 2022	64.10	64.42	63.77	64.15	2,567,800	+0.04(+0.06%)
Apr 11, 2022	64.66	64.81	63.96	64.11	2,612,254	-0.57(-0.89%)
Apr 08, 2022	64.27	65.01	63.98	64.69	3,141,983	+0.48(+0.75%)
Apr 07, 2022	63.95	64.52	63.46	64.20	3,961,074	-0.14(-0.22%)
Apr 06, 2022	62.98	64.36	62.54	64.35	3,658,102	+1.00(+1.57%)
Apr 05, 2022	63.25	64.07	63.22	63.35	3,497,564	+0.09(+0.14%)
Apr 04, 2022	63.35	63.52	62.54	63.26	3,447,963	-0.30(-0.47%)

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.