Skip to main content

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.73 38.81 38.16 38.50 3,033,546 -0.21(-0.53%)
Oct 30, 2017 38.60 39.05 38.55 38.70 2,389,907 +0.17(+0.45%)
Oct 27, 2017 38.14 38.65 37.88 38.53 2,536,345 +0.35(+0.92%)
Oct 26, 2017 39.10 39.28 38.12 38.18 4,199,318 -0.74(-1.89%)
Oct 25, 2017 39.17 39.25 38.63 38.92 3,486,740 -0.35(-0.89%)
Oct 24, 2017 39.61 39.70 39.14 39.27 2,726,556 -0.36(-0.92%)
Oct 23, 2017 39.84 39.84 39.50 39.63 1,627,320 -0.05(-0.13%)
Oct 20, 2017 40.23 40.23 39.61 39.68 2,365,647 -0.48(-1.19%)
Oct 19, 2017 40.35 40.45 40.03 40.16 2,043,019 -0.06(-0.14%)
Oct 18, 2017 40.73 40.83 40.06 40.22 2,370,662 -0.57(-1.40%)
Oct 17, 2017 40.59 40.85 40.52 40.79 1,760,737 +0.14(+0.33%)
Oct 16, 2017 40.63 40.74 40.41 40.65 1,746,614 +0.02(+0.05%)
Oct 13, 2017 40.68 40.88 40.53 40.63 1,973,442 +0.09(+0.21%)
Oct 12, 2017 40.48 40.68 40.33 40.55 1,922,711 +0.06(+0.14%)
Oct 11, 2017 40.44 40.72 40.40 40.49 2,272,967 +0.04(+0.11%)
Oct 10, 2017 40.52 40.77 40.18 40.45 2,143,612 +0.06(+0.14%)
Oct 09, 2017 40.40 40.53 40.28 40.39 1,377,737 +0.04(+0.09%)
Oct 06, 2017 40.60 40.60 39.95 40.35 2,862,477 -0.39(-0.96%)
Oct 05, 2017 40.95 41.03 40.68 40.75 2,547,955 -0.09(-0.21%)
Oct 04, 2017 40.81 40.88 40.57 40.83 1,823,422 +0.07(+0.18%)
Oct 03, 2017 40.80 40.98 40.60 40.76 2,027,611 -0.01(-0.04%)
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.