Skip to main content

Realty Income Corp (NY: O )

53.01 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.20 48.62 47.95 48.41 5,445,583 +0.34(+0.71%)
Nov 29, 2018 47.98 48.20 47.74 48.07 3,528,403 +0.17(+0.35%)
Nov 28, 2018 48.04 48.42 47.63 47.90 3,040,371 -0.03(-0.06%)
Nov 27, 2018 47.44 47.95 47.27 47.93 2,297,343 +0.49(+1.03%)
Nov 26, 2018 47.84 47.91 47.16 47.44 2,151,196 -0.28(-0.58%)
Nov 23, 2018 47.83 48.01 47.49 47.72 1,171,675 -0.14(-0.30%)
Nov 21, 2018 47.86 47.86 47.86 0 -0.20(-0.42%)
Nov 20, 2018 48.00 48.59 47.85 48.07 3,250,385 -0.08(-0.17%)
Nov 19, 2018 48.01 48.54 47.83 48.15 2,752,406 +0.14(+0.28%)
Nov 16, 2018 47.17 48.06 47.15 48.01 2,808,087 +0.84(+1.77%)
Nov 15, 2018 47.54 47.55 46.94 47.18 3,585,625 -0.37(-0.78%)
Nov 14, 2018 47.37 47.80 47.36 47.55 2,813,186 +0.25(+0.53%)
Nov 13, 2018 47.34 47.49 47.00 47.30 1,779,488 -0.04(-0.08%)
Nov 12, 2018 47.25 47.68 47.17 47.34 1,972,221 +0.10(+0.21%)
Nov 09, 2018 46.93 47.39 46.85 47.24 1,947,565 +0.21(+0.45%)
Nov 08, 2018 46.82 47.04 46.45 47.03 2,175,162 +0.14(+0.31%)
Nov 07, 2018 46.37 46.89 46.13 46.88 2,468,551 +0.55(+1.19%)
Nov 06, 2018 46.28 46.40 45.94 46.34 2,464,020 +0.07(+0.15%)
Nov 05, 2018 45.49 46.49 45.43 46.27 2,549,006 +0.91(+2.01%)
Nov 02, 2018 45.97 46.08 44.69 45.36 3,570,559 -0.70(-1.52%)
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.