Indicators

Realty Income Corp (NY: O )

54.98 -0.15 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.40	45.72	44.04	44.57	12,928,402	-0.13(-0.28%)
May 28, 2020	44.98	45.03	43.72	44.69	5,758,401	+0.25(+0.56%)
May 27, 2020	45.75	46.13	43.51	44.44	5,185,129	-0.08(-0.18%)
May 26, 2020	44.00	44.72	43.46	44.53	3,554,377	+2.68(+6.40%)
May 22, 2020	41.58	41.99	41.29	41.85	2,286,895	+0.32(+0.77%)
May 21, 2020	41.12	41.98	40.89	41.52	2,966,318	+0.25(+0.60%)
May 20, 2020	42.53	42.56	40.78	41.28	3,982,029	-0.92(-2.19%)
May 19, 2020	42.50	43.10	41.71	42.20	2,926,736	-0.39(-0.90%)
May 18, 2020	42.06	43.10	41.96	42.58	4,258,529	+2.47(+6.16%)
May 15, 2020	40.16	40.25	38.96	40.11	6,028,056	-0.31(-0.77%)
May 14, 2020	39.60	40.49	38.26	40.42	4,013,608	+0.13(+0.32%)
May 13, 2020	41.20	41.46	40.01	40.30	3,784,948	-1.16(-2.81%)
May 12, 2020	43.71	43.92	41.16	41.46	4,202,052	-1.89(-4.35%)
May 11, 2020	43.32	44.09	42.49	43.35	2,983,745	-0.67(-1.53%)
May 08, 2020	44.38	45.01	43.40	44.02	3,075,282	+0.36(+0.83%)
May 07, 2020	42.77	43.71	42.34	43.66	3,598,446	+1.55(+3.68%)
May 06, 2020	41.90	42.84	41.68	42.11	3,745,869	+0.34(+0.83%)
May 05, 2020	41.81	43.26	41.72	41.76	4,243,576	+1.16(+2.85%)
May 04, 2020	40.94	41.34	40.19	40.61	4,084,418	-0.95(-2.28%)

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.