Indicators

Realty Income Corp (NY: O )

54.51 +1.20 (+2.25%)

Streaming Delayed Price Updated: 3:08 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.20	41.20	41.20	0	+0.08(+0.20%)
Dec 28, 2017	40.84	41.14	40.68	41.12	1,818,088	+0.29(+0.71%)
Dec 27, 2017	40.59	41.02	40.40	40.83	1,753,048	+0.35(+0.87%)
Dec 26, 2017	40.26	40.66	40.12	40.48	1,316,025	+0.27(+0.68%)
Dec 22, 2017	39.89	40.24	39.81	40.20	1,368,924	+0.43(+1.09%)
Dec 21, 2017	40.23	40.25	39.71	39.77	1,690,055	-0.26(-0.65%)
Dec 20, 2017	40.61	40.74	40.03	40.03	2,156,138	-0.53(-1.31%)
Dec 19, 2017	41.48	41.58	40.51	40.56	2,137,505	-1.04(-2.51%)
Dec 18, 2017	41.39	41.92	41.39	41.61	2,518,441	+0.29(+0.70%)
Dec 15, 2017	41.19	41.44	41.08	41.32	7,300,586	+0.31(+0.75%)
Dec 14, 2017	40.93	41.16	40.74	41.01	2,841,182	+0.07(+0.18%)
Dec 13, 2017	40.23	41.15	40.23	40.94	3,364,170	+0.81(+2.03%)
Dec 12, 2017	40.12	40.20	39.79	40.12	2,084,078	+0.23(+0.58%)
Dec 11, 2017	40.03	40.18	39.83	39.89	2,951,924	-0.12(-0.29%)
Dec 08, 2017	39.54	40.01	39.54	40.01	1,885,243	+0.54(+1.37%)
Dec 07, 2017	39.34	39.70	39.31	39.47	2,266,445	+0.09(+0.24%)
Dec 06, 2017	39.81	39.94	39.16	39.38	3,190,254	-0.37(-0.94%)
Dec 05, 2017	39.87	40.07	39.70	39.75	2,411,480	-0.09(-0.22%)
Dec 04, 2017	40.00	40.23	39.79	39.84	3,482,208	-0.15(-0.38%)

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.