Indicators

Realty Income Corp (NY: O )

53.22 +0.53 (+1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	66.43	67.41	66.38	67.24	4,858,200	+0.63(+0.95%)
Jul 28, 2022	65.42	66.67	65.25	66.61	3,024,045	+1.51(+2.32%)
Jul 27, 2022	65.21	65.68	64.50	65.09	2,794,804	-0.51(-0.77%)
Jul 26, 2022	64.87	65.76	64.87	65.60	2,621,689	+0.74(+1.14%)
Jul 25, 2022	64.76	65.11	64.54	64.86	2,264,797	+0.24(+0.36%)
Jul 22, 2022	64.31	64.73	64.02	64.62	2,456,376	+0.70(+1.09%)
Jul 21, 2022	63.40	63.94	63.17	63.92	2,035,664	+0.30(+0.47%)
Jul 20, 2022	63.34	63.89	62.84	63.63	2,055,228	+0.15(+0.24%)
Jul 19, 2022	63.34	63.52	62.76	63.47	2,791,903	+0.55(+0.88%)
Jul 18, 2022	63.85	63.98	62.64	62.92	3,216,498	-0.76(-1.19%)
Jul 15, 2022	62.82	63.78	62.35	63.68	4,199,640	+1.68(+2.72%)
Jul 14, 2022	60.71	62.19	60.56	62.00	4,383,298	+0.36(+0.59%)
Jul 13, 2022	62.16	62.71	61.62	61.63	3,691,128	-1.19(-1.89%)
Jul 12, 2022	62.58	63.30	62.30	62.82	2,856,660	-0.18(-0.29%)
Jul 11, 2022	62.42	63.02	62.16	63.00	3,131,408	+0.53(+0.84%)
Jul 08, 2022	62.31	62.77	62.06	62.48	3,186,445	+0.17(+0.28%)
Jul 07, 2022	63.06	63.06	62.18	62.30	4,274,910	-0.64(-1.02%)
Jul 06, 2022	62.95	63.38	62.52	62.95	3,347,017	+0.19(+0.30%)
Jul 05, 2022	63.05	63.27	61.66	62.76	3,289,932	-0.78(-1.23%)

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.