Indicators

Realty Income Corp (NY: O )

55.42 +0.29 (+0.53%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.41	45.73	44.05	44.58	12,924,964	-0.13(-0.28%)
May 28, 2020	44.99	45.04	43.73	44.71	5,756,869	+0.25(+0.56%)
May 27, 2020	45.76	46.14	43.53	44.46	5,183,749	-0.08(-0.18%)
May 26, 2020	44.02	44.73	43.47	44.54	3,553,431	+2.68(+6.40%)
May 22, 2020	41.59	42.00	41.30	41.86	2,286,286	+0.32(+0.77%)
May 21, 2020	41.13	41.99	40.90	41.54	2,965,529	+0.25(+0.60%)
May 20, 2020	42.54	42.57	40.79	41.29	3,980,969	-0.92(-2.19%)
May 19, 2020	42.51	43.11	41.72	42.21	2,925,957	-0.39(-0.90%)
May 18, 2020	42.07	43.12	41.97	42.59	4,257,396	+2.47(+6.16%)
May 15, 2020	40.17	40.26	38.97	40.12	6,026,452	-0.31(-0.77%)
May 14, 2020	39.61	40.50	38.27	40.44	4,012,540	+0.13(+0.32%)
May 13, 2020	41.21	41.47	40.02	40.31	3,783,941	-1.16(-2.81%)
May 12, 2020	43.72	43.93	41.17	41.47	4,200,934	-1.89(-4.35%)
May 11, 2020	43.33	44.10	42.50	43.36	2,982,951	-0.67(-1.53%)
May 08, 2020	44.39	45.02	43.41	44.03	3,074,464	+0.36(+0.83%)
May 07, 2020	42.78	43.72	42.35	43.67	3,597,489	+1.55(+3.68%)
May 06, 2020	41.91	42.85	41.69	42.12	3,744,873	+0.35(+0.83%)
May 05, 2020	41.82	43.27	41.73	41.78	4,242,447	+1.16(+2.85%)
May 04, 2020	40.95	41.35	40.20	40.62	4,083,332	-0.95(-2.28%)

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.