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 (%)
Apr 28, 2017	41.83	41.83	41.07	41.11	2,113,569	-0.78(-1.85%)
Apr 27, 2017		42.09	41.53	41.89	2,037,473	+0.32(+0.76%)
Apr 26, 2017	42.04	42.08	41.31	41.57	2,598,133	-0.44(-1.04%)
Apr 25, 2017	42.27	42.27	41.85	42.01	2,653,062	-0.18(-0.42%)
Apr 24, 2017	43.42	43.53	41.96	42.18	4,065,859	-1.17(-2.70%)
Apr 21, 2017	43.49	43.60	43.33	43.36	1,685,819	-0.22(-0.52%)
Apr 20, 2017	43.43	43.60	43.21	43.58	1,892,155	+0.06(+0.15%)
Apr 19, 2017	43.55	43.75	43.39	43.52	1,710,878	-0.06(-0.13%)
Apr 18, 2017	43.31	43.63	43.28	43.57	2,046,771	+0.18(+0.40%)
Apr 17, 2017	43.34	43.47	43.17	43.40	1,922,771	+0.25(+0.59%)
Apr 13, 2017	43.00	43.33	42.98	43.14	1,591,137	+0.05(+0.11%)
Apr 12, 2017	42.84	43.24	42.83	43.10	1,534,129	-0.02(-0.05%)
Apr 11, 2017	42.72	43.29	42.59	43.12	2,547,540	+0.46(+1.09%)
Apr 10, 2017	42.30	42.71	42.12	42.65	1,261,019	+0.34(+0.81%)
Apr 07, 2017	42.27	42.65	42.27	42.31	1,828,920	+0.06(+0.15%)
Apr 06, 2017	41.90	42.41	41.70	42.25	1,918,498	+0.29(+0.70%)
Apr 05, 2017	41.99	42.11	41.75	41.95	1,407,437	+0.02(+0.05%)
Apr 04, 2017	41.92	42.25	41.75	41.93	1,918,735	+0.01(+0.02%)

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.