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 28, 2019	52.60	53.37	52.36	53.02	2,783,993	+0.43(+0.81%)
Feb 27, 2019	52.62	52.70	52.11	52.59	2,169,787	-0.26(-0.49%)
Feb 26, 2019	53.17	53.24	52.61	52.85	2,487,957	-0.18(-0.33%)
Feb 25, 2019	53.37	53.38	52.83	53.03	1,964,716	-0.26(-0.49%)
Feb 22, 2019	53.28	53.52	52.92	53.28	2,780,444	+0.14(+0.26%)
Feb 21, 2019	51.94	53.16	51.58	53.15	4,417,548	+0.57(+1.09%)
Feb 20, 2019	53.32	53.41	52.08	52.57	1,988,363	-0.85(-1.59%)
Feb 19, 2019	53.43	53.70	53.28	53.42	2,436,270	-0.13(-0.24%)
Feb 15, 2019	53.53	53.61	53.24	53.55	2,043,189	+0.24(+0.44%)
Feb 14, 2019	53.21	53.45	52.98	53.32	1,565,744	+0.15(+0.29%)
Feb 13, 2019	52.84	53.25	52.53	53.16	2,098,714	+0.18(+0.33%)
Feb 12, 2019	53.78	53.84	52.67	52.99	2,506,160	-0.81(-1.51%)
Feb 11, 2019	53.52	53.85	53.40	53.80	1,859,899	+0.25(+0.47%)
Feb 08, 2019	53.31	53.72	53.25	53.54	2,173,940	-0.02(-0.03%)
Feb 07, 2019	52.78	53.63	52.57	53.56	2,972,566	+0.70(+1.33%)
Feb 06, 2019	52.97	52.97	52.51	52.86	2,167,030	-0.11(-0.20%)
Feb 05, 2019	52.57	52.99	52.15	52.96	3,030,647	+0.37(+0.71%)
Feb 04, 2019	51.89	52.72	51.50	52.59	3,765,822	+0.76(+1.47%)

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.