Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.77	40.84	40.43	40.66	4,769,659	-0.10(-0.24%)
Jul 28, 2017	41.25	41.47	40.70	40.76	1,990,923	-0.38(-0.93%)
Jul 27, 2017	41.06	41.51	40.65	41.14	2,854,867	+0.02(+0.05%)
Jul 26, 2017	40.76	41.16	40.65	41.12	2,177,084	+0.35(+0.85%)
Jul 25, 2017	40.49	40.82	40.22	40.77	2,299,458	+0.18(+0.45%)
Jul 24, 2017	40.68	40.75	40.24	40.59	1,943,616	-0.10(-0.24%)
Jul 21, 2017	40.75	40.88	40.34	40.69	1,210,265	-0.01(-0.02%)
Jul 20, 2017	40.64	41.05	40.53	40.70	1,427,340	+0.11(+0.28%)
Jul 19, 2017	40.18	40.68	40.10	40.58	1,381,496	+0.41(+1.03%)
Jul 18, 2017	40.23	40.43	40.09	40.17	1,634,393	+0.07(+0.18%)
Jul 17, 2017	39.90	40.25	39.83	40.10	1,956,065	+0.16(+0.41%)
Jul 14, 2017	39.33	40.02	39.33	39.94	2,245,162	+0.80(+2.03%)
Jul 13, 2017	38.87	39.20	38.74	39.14	1,336,014	+0.33(+0.84%)
Jul 12, 2017	38.55	39.12	38.53	38.81	1,933,354	+0.55(+1.45%)
Jul 11, 2017	38.22	38.41	37.87	38.26	1,665,179	+0.21(+0.54%)
Jul 10, 2017	38.85	38.87	38.05	38.05	2,396,555	-0.77(-1.99%)
Jul 07, 2017	38.54	38.84	38.30	38.83	1,476,292	+0.40(+1.03%)
Jul 06, 2017	39.06	39.19	38.43	38.43	2,248,539	-0.77(-1.96%)
Jul 05, 2017	39.77	39.90	39.02	39.20	2,234,129	-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.