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 (%)
Feb 28, 2019 52.36 53.12 52.12 52.77 2,797,090 +0.42(+0.81%)
Feb 27, 2019 52.37 52.46 51.86 52.34 2,179,994 -0.26(-0.49%)
Feb 26, 2019 52.92 52.99 52.37 52.60 2,499,661 -0.17(-0.33%)
Feb 25, 2019 53.12 53.13 52.58 52.78 1,973,959 -0.26(-0.49%)
Feb 22, 2019 53.03 53.27 52.67 53.04 2,793,525 +0.14(+0.26%)
Feb 21, 2019 51.70 52.91 51.34 52.90 4,438,330 +0.57(+1.09%)
Feb 20, 2019 53.07 53.16 51.83 52.33 1,997,717 -0.84(-1.59%)
Feb 19, 2019 53.18 53.45 53.03 53.17 2,447,732 -0.13(-0.24%)
Feb 15, 2019 53.28 53.35 52.99 53.30 2,052,801 +0.24(+0.44%)
Feb 14, 2019 52.96 53.20 52.73 53.07 1,573,110 +0.15(+0.29%)
Feb 13, 2019 52.59 53.00 52.28 52.91 2,108,588 +0.17(+0.33%)
Feb 12, 2019 53.53 53.58 52.42 52.74 2,517,950 -0.81(-1.51%)
Feb 11, 2019 53.27 53.60 53.15 53.54 1,868,649 +0.25(+0.47%)
Feb 08, 2019 53.06 53.47 53.00 53.29 2,184,167 -0.02(-0.03%)
Feb 07, 2019 52.53 53.38 52.32 53.31 2,986,551 +0.70(+1.33%)
Feb 06, 2019 52.72 52.72 52.26 52.61 2,177,225 -0.11(-0.20%)
Feb 05, 2019 52.32 52.75 51.90 52.72 3,044,905 +0.37(+0.71%)
Feb 04, 2019 51.64 52.47 51.26 52.34 3,783,539 +0.76(+1.47%)
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.