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 (%)
Sep 29, 2017	41.29	41.36	40.82	41.06	3,835,989	-0.30(-0.73%)
Sep 28, 2017	40.97	41.39	40.86	41.37	1,517,945	+0.36(+0.89%)
Sep 27, 2017	41.53	41.54	40.60	41.00	2,193,560	-0.74(-1.77%)
Sep 26, 2017	41.44	41.93	41.29	41.74	1,826,316	+0.29(+0.71%)
Sep 25, 2017	41.27	41.59	40.96	41.44	6,236,592	+0.26(+0.63%)
Sep 22, 2017	41.53	41.85	41.06	41.19	1,543,214	-0.24(-0.59%)
Sep 21, 2017	41.78	41.97	41.43	41.43	1,783,679	-0.31(-0.74%)
Sep 20, 2017	42.17	42.32	41.35	41.74	2,982,397	-0.33(-0.78%)
Sep 19, 2017	42.62	42.67	41.97	42.07	2,306,541	-0.54(-1.28%)
Sep 18, 2017	42.80	42.92	42.41	42.61	1,795,824	-0.24(-0.57%)
Sep 15, 2017	42.62	42.87	42.15	42.85	3,069,195	+0.36(+0.84%)
Sep 14, 2017	42.07	42.50	41.90	42.50	3,399,446	+0.44(+1.04%)
Sep 13, 2017	42.24	42.35	41.82	42.06	1,862,221	-0.09(-0.22%)
Sep 12, 2017		42.87	42.05	42.15	1,775,286	-0.38(-0.89%)
Sep 11, 2017	42.63	42.96	42.38	42.53	1,667,905	+0.09(+0.20%)
Sep 08, 2017	42.07	42.74	41.93	42.45	1,768,952	+0.44(+1.06%)
Sep 07, 2017	41.82	42.22	41.62	42.00	1,602,511	+0.38(+0.91%)
Sep 06, 2017	41.75	42.43	41.59	41.62	3,424,611	-0.10(-0.24%)
Sep 05, 2017	41.65	41.77	41.37	41.72	2,593,738	+0.33(+0.79%)

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.