Skip to main content

Realty Income Corp (NY: O )

54.87 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.97 43.97 43.97 0 +0.28(+0.64%)
Aug 30, 2018 43.93 43.96 43.61 43.69 1,207,804 -0.07(-0.17%)
Aug 29, 2018 44.05 44.05 43.66 43.77 1,832,722 -0.41(-0.93%)
Aug 28, 2018 43.72 44.19 43.59 44.18 1,525,383 +0.52(+1.20%)
Aug 27, 2018 43.93 43.96 43.35 43.66 1,598,668 -0.17(-0.39%)
Aug 24, 2018 43.59 43.90 43.48 43.83 983,527 +0.11(+0.26%)
Aug 23, 2018 43.75 43.85 43.57 43.72 1,263,988 -0.02(-0.05%)
Aug 22, 2018 43.89 43.98 43.49 43.74 1,171,827 -0.09(-0.20%)
Aug 21, 2018 43.93 43.94 43.57 43.83 1,811,379 -0.13(-0.31%)
Aug 20, 2018 44.08 44.31 43.90 43.96 1,440,158 -0.05(-0.12%)
Aug 17, 2018 43.50 44.05 43.33 44.02 2,029,896 +0.49(+1.12%)
Aug 16, 2018 43.11 43.56 43.01 43.53 1,613,143 +0.44(+1.02%)
Aug 15, 2018 42.69 43.13 42.62 43.09 1,667,834 +0.40(+0.93%)
Aug 14, 2018 42.47 42.81 42.32 42.69 1,783,307 +0.27(+0.63%)
Aug 13, 2018 42.34 42.48 42.24 42.42 1,282,463 +0.16(+0.37%)
Aug 10, 2018 42.56 42.80 42.27 42.27 1,297,866 -0.35(-0.82%)
Aug 09, 2018 42.80 42.87 42.55 42.62 1,725,798 -0.13(-0.30%)
Aug 08, 2018 42.86 42.92 42.59 42.74 1,585,434 -0.07(-0.17%)
Aug 07, 2018 43.09 43.09 42.58 42.82 2,043,745 -0.27(-0.63%)
Aug 06, 2018 43.22 43.29 42.92 43.09 2,211,312 -0.04(-0.10%)
Aug 03, 2018 42.60 43.18 42.56 43.13 1,963,177 +0.57(+1.34%)
Aug 02, 2018 41.79 42.77 41.68 42.56 3,027,620 +0.70(+1.66%)
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.