Indicators

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.78	49.32	48.43	48.74	5,429,639	+0.56(+1.17%)
Sep 28, 2023	48.34	48.62	48.14	48.18	6,022,917	-0.04(-0.08%)
Sep 27, 2023	49.11	49.46	47.94	48.22	5,578,237	-0.58(-1.19%)
Sep 26, 2023	49.52	49.71	48.50	48.80	5,387,110	-0.90(-1.82%)
Sep 25, 2023	50.00	49.78	49.38	49.70	5,465,553	-0.36(-0.72%)
Sep 22, 2023	50.56	50.88	50.02	50.06	7,191,294	-0.49(-0.96%)
Sep 21, 2023	51.88	51.99	50.53	50.55	8,938,284	-1.69(-3.23%)
Sep 20, 2023	52.67	53.02	52.17	52.24	3,847,020	-0.19(-0.37%)
Sep 19, 2023	52.14	52.67	52.12	52.43	4,526,662	+0.26(+0.50%)
Sep 18, 2023	52.78	52.81	52.09	52.17	6,101,282	-0.36(-0.68%)
Sep 15, 2023	53.35	53.39	52.41	52.53	18,912,894	-0.99(-1.85%)
Sep 14, 2023	53.66	53.82	53.45	53.52	6,076,767	+0.06(+0.11%)
Sep 13, 2023	53.81	53.93	53.40	53.46	5,076,203	-0.09(-0.16%)
Sep 12, 2023	53.55	53.74	53.32	53.55	3,815,319	-0.02(-0.04%)
Sep 11, 2023	53.87	53.92	53.45	53.57	3,809,255	-0.15(-0.27%)
Sep 08, 2023	53.74	54.12	53.61	53.71	4,371,910	+0.23(+0.44%)
Sep 07, 2023	53.38	53.83	53.37	53.48	5,995,397	+0.09(+0.16%)
Sep 06, 2023	53.82	53.87	53.17	53.39	5,062,274	-0.25(-0.47%)
Sep 05, 2023	54.54	54.55	53.62	53.64	5,419,320	-0.92(-1.69%)

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.