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 (%)
Sep 29, 2017	41.28	41.35	40.81	41.05	3,837,008	-0.30(-0.73%)
Sep 28, 2017	40.96	41.38	40.85	41.35	1,518,348	+0.36(+0.89%)
Sep 27, 2017	41.52	41.53	40.59	40.99	2,194,143	-0.74(-1.77%)
Sep 26, 2017	41.43	41.92	41.28	41.73	1,826,802	+0.29(+0.71%)
Sep 25, 2017	41.26	41.58	40.95	41.43	6,238,251	+0.26(+0.63%)
Sep 22, 2017	41.52	41.84	41.05	41.18	1,543,625	-0.24(-0.59%)
Sep 21, 2017	41.77	41.95	41.42	41.42	1,784,153	-0.31(-0.74%)
Sep 20, 2017	42.16	42.31	41.34	41.73	2,983,191	-0.33(-0.78%)
Sep 19, 2017	42.61	42.66	41.96	42.05	2,307,154	-0.54(-1.28%)
Sep 18, 2017	42.78	42.91	42.40	42.60	1,796,302	-0.24(-0.57%)
Sep 15, 2017	42.61	42.86	42.14	42.84	3,070,012	+0.36(+0.84%)
Sep 14, 2017	42.06	42.48	41.89	42.48	3,400,350	+0.44(+1.04%)
Sep 13, 2017	42.23	42.33	41.80	42.05	1,862,716	-0.09(-0.22%)
Sep 12, 2017		42.86	42.04	42.14	1,775,759	-0.38(-0.89%)
Sep 11, 2017	42.62	42.95	42.37	42.52	1,668,348	+0.09(+0.20%)
Sep 08, 2017	42.06	42.73	41.92	42.43	1,769,422	+0.44(+1.06%)
Sep 07, 2017	41.81	42.21	41.61	41.99	1,602,938	+0.38(+0.91%)
Sep 06, 2017	41.74	42.42	41.58	41.61	3,425,522	-0.10(-0.24%)
Sep 05, 2017	41.64	41.75	41.35	41.71	2,594,428	+0.33(+0.80%)

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.