Indicators

Realty Income Corp (NY: O )

54.79 -0.23 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.86	57.76	55.21	57.60	8,820,282	-0.21(-0.37%)
Feb 27, 2020	58.93	60.11	57.82	57.82	14,962,316	-5.45(-8.61%)
Feb 26, 2020	64.26	64.83	63.01	63.26	6,664,279	-0.92(-1.43%)
Feb 25, 2020	65.26	65.26	63.83	64.18	4,916,418	-0.99(-1.52%)
Feb 24, 2020	65.14	66.15	65.04	65.18	3,612,170	-0.21(-0.33%)
Feb 21, 2020	64.91	65.44	64.67	65.39	2,801,869	+0.42(+0.65%)
Feb 20, 2020	66.86	67.36	63.76	64.97	4,092,284	+1.78(+2.81%)
Feb 19, 2020	63.73	63.75	62.99	63.19	1,581,372	-0.58(-0.91%)
Feb 18, 2020	63.85	63.89	63.28	63.77	1,650,602	+0.12(+0.19%)
Feb 14, 2020	62.57	63.65	62.51	63.65	2,070,009	+1.30(+2.09%)
Feb 13, 2020	62.21	62.88	62.21	62.35	1,689,190	+0.25(+0.41%)
Feb 12, 2020	62.19	62.57	61.87	62.10	2,449,464	-0.31(-0.50%)
Feb 11, 2020	63.46	63.73	62.27	62.41	2,111,739	-1.11(-1.75%)
Feb 10, 2020	63.45	63.57	63.17	63.52	1,715,975	+0.45(+0.72%)
Feb 07, 2020	63.01	63.30	62.81	63.07	1,470,905	+0.29(+0.45%)
Feb 06, 2020	62.36	62.97	62.34	62.78	1,279,856	+0.52(+0.83%)
Feb 05, 2020	61.77	62.46	61.39	62.27	2,252,591	+0.14(+0.23%)
Feb 04, 2020	61.93	62.61	61.87	62.12	1,577,411	+0.10(+0.15%)

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.