Indicators

Realty Income Corp (NY: O )

54.63 -0.16 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.11	48.19	47.23	48.02	2,310,741	-0.07(-0.14%)
Dec 28, 2018	48.15	48.62	47.65	48.09	2,608,668	+0.03(+0.06%)
Dec 27, 2018	47.53	48.08	46.51	48.06	2,758,786	+0.30(+0.64%)
Dec 26, 2018	45.91	47.77	45.62	47.75	2,643,413	+2.00(+4.38%)
Dec 24, 2018	48.28	48.35	45.49	45.75	3,136,436	-2.67(-5.52%)
Dec 21, 2018	48.73	49.53	48.36	48.42	7,335,258	-0.30(-0.62%)
Dec 20, 2018	49.07	49.38	48.28	48.72	3,083,782	-0.33(-0.67%)
Dec 19, 2018	49.41	49.76	48.83	49.05	3,764,245	-0.33(-0.68%)
Dec 18, 2018	49.10	49.71	48.94	49.38	2,946,650	+0.72(+1.48%)
Dec 17, 2018	50.47	50.73	48.52	48.66	4,420,088	-1.69(-3.36%)
Dec 14, 2018	50.14	50.42	49.98	50.36	3,097,967	+0.02(+0.03%)
Dec 13, 2018	49.58	50.69	49.53	50.34	3,539,339	+0.87(+1.76%)
Dec 12, 2018	50.57	50.79	49.41	49.47	2,978,044	-0.86(-1.70%)
Dec 11, 2018	50.10	50.68	49.91	50.32	2,179,260	+0.49(+0.97%)
Dec 10, 2018	50.07	50.14	49.13	49.84	2,532,258	-0.20(-0.41%)
Dec 07, 2018	49.90	50.42	49.64	50.04	4,731,464	-0.21(-0.42%)
Dec 06, 2018	48.77	50.27	48.31	50.26	5,212,459	+1.65(+3.39%)
Dec 04, 2018	48.88	49.49	48.55	48.61	3,093,355	-0.31(-0.64%)

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.