Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	51.18	51.66	50.22	50.27	3,954,688	-0.91(-1.79%)
Feb 25, 2021	51.96	53.01	50.75	51.18	3,887,828	-0.65(-1.25%)
Feb 24, 2021	51.79	52.05	51.46	51.83	4,323,240	-0.01(-0.02%)
Feb 23, 2021	52.03	52.20	51.11	51.84	4,698,392	+0.23(+0.45%)
Feb 22, 2021	50.91	51.84	50.77	51.60	4,272,743	+0.84(+1.65%)
Feb 19, 2021	50.87	51.60	50.71	50.76	3,333,439	+0.14(+0.28%)
Feb 18, 2021	51.20	51.30	50.56	50.62	3,857,934	-0.70(-1.36%)
Feb 17, 2021	51.20	51.48	50.76	51.32	2,251,933	+0.05(+0.10%)
Feb 16, 2021	52.09	52.19	50.92	51.27	3,246,522	-0.63(-1.22%)
Feb 12, 2021	52.04	52.45	51.60	51.90	2,176,483	-0.39(-0.75%)
Feb 11, 2021	52.06	52.38	51.84	52.29	2,553,936	+0.36(+0.69%)
Feb 10, 2021	51.62	52.76	51.48	51.94	4,154,735	+0.63(+1.23%)
Feb 09, 2021	50.67	51.35	50.61	51.30	2,570,011	+0.70(+1.38%)
Feb 08, 2021	50.86	50.94	50.51	50.61	2,299,316	-0.23(-0.46%)
Feb 05, 2021	50.81	51.05	50.68	50.84	1,898,014	+0.19(+0.38%)
Feb 04, 2021	50.34	51.05	50.24	50.65	2,282,205	+0.41(+0.81%)
Feb 03, 2021	49.91	50.37	49.57	50.24	2,767,324	+0.12(+0.23%)
Feb 02, 2021	49.99	50.51	49.69	50.12	2,746,870	+0.13(+0.27%)

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.