Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.37	53.77	53.37	53.84	6,348,321	+0.33(+0.61%)
Mar 27, 2024	52.75	53.52	52.61	53.52	9,154,542	+1.16(+2.22%)
Mar 26, 2024	52.13	52.52	52.00	52.35	6,511,638	+0.43(+0.82%)
Mar 25, 2024	52.01	52.33	51.72	51.92	6,805,263	+0.09(+0.17%)
Mar 22, 2024	52.52	52.60	51.75	51.83	5,802,667	-0.41(-0.78%)
Mar 21, 2024	52.41	52.64	51.95	52.24	5,099,298	+0.05(+0.10%)
Mar 20, 2024	51.64	52.24	51.40	52.19	4,076,142	+0.34(+0.65%)
Mar 19, 2024	52.00	52.15	51.57	51.85	5,474,354	-0.11(-0.21%)
Mar 18, 2024	51.80	52.22	51.75	51.96	4,803,031	+0.02(+0.04%)
Mar 15, 2024	50.92	52.06	50.80	51.94	10,122,718	+0.53(+1.03%)
Mar 14, 2024	51.92	52.05	51.00	51.42	9,792,475	-0.62(-1.19%)
Mar 13, 2024	52.72	53.08	51.95	52.03	7,541,501	-0.60(-1.13%)
Mar 12, 2024	52.75	52.79	52.29	52.63	6,995,043	-0.21(-0.40%)
Mar 11, 2024	52.64	53.24	52.54	52.84	4,776,239	+0.18(+0.34%)
Mar 08, 2024	52.35	52.72	52.29	52.66	4,991,586	+0.67(+1.28%)
Mar 07, 2024	52.16	52.34	51.77	51.99	4,897,446	+0.08(+0.15%)
Mar 06, 2024	52.35	52.40	51.61	51.91	4,947,992	-0.09(-0.17%)
Mar 05, 2024	52.40	52.61	51.82	52.00	6,006,280	-0.46(-0.87%)
Mar 04, 2024	51.76	52.60	51.64	52.46	5,191,718	+0.47(+0.90%)

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.