Indicators

Realty Income Corp (NY: O )

53.04 +1.01 (+1.94%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.67	64.25	63.26	63.95	5,304,668	+0.29(+0.46%)
Jan 30, 2023	63.94	64.30	63.60	63.66	2,822,904	-0.26(-0.41%)
Jan 27, 2023	63.50	64.28	63.49	63.92	4,252,305	+0.31(+0.49%)
Jan 26, 2023	63.34	63.64	62.83	63.61	2,451,872	+0.62(+0.98%)
Jan 25, 2023	63.03	63.03	62.43	63.00	4,423,144	+0.20(+0.31%)
Jan 24, 2023	62.59	63.13	62.33	62.80	2,031,890	+0.16(+0.25%)
Jan 23, 2023	62.14	62.99	61.88	62.64	2,859,673	+0.51(+0.83%)
Jan 20, 2023	61.25	62.18	60.69	62.13	3,246,804	+1.00(+1.64%)
Jan 19, 2023	61.64	62.30	61.10	61.13	2,894,765	-0.68(-1.11%)
Jan 18, 2023	62.70	62.80	61.50	61.81	2,675,528	-0.80(-1.27%)
Jan 17, 2023	62.01	62.94	61.99	62.60	3,410,796	+0.66(+1.06%)
Jan 13, 2023	61.92	62.28	61.59	61.95	2,295,759	-0.34(-0.54%)
Jan 12, 2023	61.88	62.55	61.37	62.29	3,766,726	+0.51(+0.83%)
Jan 11, 2023	60.52	61.84	59.99	61.77	5,368,528	+1.74(+2.90%)
Jan 10, 2023	60.25	60.38	59.72	60.03	3,335,206	-0.52(-0.87%)
Jan 09, 2023	59.92	60.71	59.60	60.55	4,151,868	+0.58(+0.97%)
Jan 06, 2023	59.67	60.32	59.60	59.97	4,553,335	+0.65(+1.09%)
Jan 05, 2023	60.14	60.16	59.07	59.33	4,042,014	-1.14(-1.89%)
Jan 04, 2023	59.90	61.04	59.76	60.47	4,153,014	+0.76(+1.27%)

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.