Skip to main content

Realty Income Corp (NY: O )

53.10 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 37.87 37.87 37.87 0 +0.14(+0.37%)
Mar 28, 2018 36.95 37.98 36.86 37.73 2,792,940 +1.05(+2.86%)
Mar 27, 2018 36.43 37.14 36.03 36.68 2,121,437 +0.27(+0.74%)
Mar 26, 2018 36.20 36.44 35.98 36.41 2,227,060 +0.45(+1.26%)
Mar 23, 2018 36.52 35.81 35.96 2,730,456 -0.39(-1.08%)
Mar 22, 2018 36.32 36.95 36.32 36.36 2,601,410 -0.02(-0.06%)
Mar 21, 2018 36.85 36.92 36.14 36.38 3,175,345 -0.42(-1.15%)
Mar 20, 2018 37.14 37.38 36.60 36.80 2,372,318 -0.31(-0.83%)
Mar 19, 2018 37.51 37.61 36.87 37.11 2,387,701 -0.42(-1.11%)
Mar 16, 2018 37.28 37.70 37.08 37.52 3,624,778 +0.24(+0.65%)
Mar 15, 2018 37.58 37.65 37.11 37.28 1,907,653 -0.18(-0.49%)
Mar 14, 2018 37.51 37.76 37.39 37.46 2,342,571 -0.04(-0.12%)
Mar 13, 2018 37.51 37.92 37.42 37.51 1,985,107 +0.15(+0.39%)
Mar 12, 2018 37.11 37.46 36.96 37.36 2,322,100 +0.28(+0.75%)
Mar 09, 2018 36.88 37.08 36.52 37.08 2,034,977 +0.21(+0.57%)
Mar 08, 2018 37.09 37.29 36.69 36.87 2,184,692 -0.20(-0.53%)
Mar 07, 2018 37.11 36.54 37.07 1,982,355 +0.23(+0.61%)
Mar 06, 2018 36.56 36.87 36.38 36.84 2,489,041 +0.17(+0.46%)
Mar 05, 2018 36.14 36.92 36.14 36.68 2,478,093 +0.42(+1.17%)
Mar 02, 2018 36.05 36.29 35.83 36.25 2,767,572 +0.09(+0.24%)
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.