Indicators

Realty Income Corp (NY: O )

53.72 -1.36 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.78	40.86	40.44	40.67	4,768,390	-0.10(-0.24%)
Jul 28, 2017	41.26	41.48	40.71	40.77	1,990,394	-0.38(-0.93%)
Jul 27, 2017	41.07	41.52	40.66	41.15	2,854,109	+0.02(+0.05%)
Jul 26, 2017	40.77	41.17	40.66	41.13	2,176,506	+0.35(+0.85%)
Jul 25, 2017	40.50	40.83	40.23	40.78	2,298,847	+0.18(+0.45%)
Jul 24, 2017	40.69	40.76	40.25	40.60	1,943,100	-0.10(-0.24%)
Jul 21, 2017	40.76	40.89	40.35	40.70	1,209,943	-0.01(-0.02%)
Jul 20, 2017	40.65	41.07	40.54	40.71	1,426,960	+0.11(+0.28%)
Jul 19, 2017	40.20	40.69	40.11	40.59	1,381,129	+0.41(+1.03%)
Jul 18, 2017	40.24	40.44	40.10	40.18	1,633,959	+0.07(+0.18%)
Jul 17, 2017	39.91	40.26	39.84	40.11	1,955,545	+0.16(+0.41%)
Jul 14, 2017	39.34	40.03	39.34	39.95	2,244,565	+0.80(+2.03%)
Jul 13, 2017	38.88	39.21	38.75	39.15	1,335,659	+0.33(+0.84%)
Jul 12, 2017	38.56	39.13	38.54	38.82	1,932,840	+0.55(+1.45%)
Jul 11, 2017	38.23	38.42	37.88	38.27	1,664,736	+0.21(+0.54%)
Jul 10, 2017	38.86	38.88	38.06	38.06	2,395,918	-0.77(-1.99%)
Jul 07, 2017	38.55	38.85	38.31	38.84	1,475,900	+0.40(+1.03%)
Jul 06, 2017	39.07	39.20	38.44	38.44	2,247,942	-0.77(-1.96%)
Jul 05, 2017	39.78	39.91	39.03	39.21	2,233,535	-0.60(-1.50%)

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.