Indicators

Realty Income Corp (NY: O )

53.13 -0.19 (-0.35%)

Streaming Delayed Price Updated: 2:40 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.26	57.53	57.04	57.37	3,599,588	+0.36(+0.63%)
May 27, 2021	57.95	58.02	56.87	57.02	6,397,269	-0.76(-1.32%)
May 26, 2021	57.66	58.11	57.41	57.78	4,208,771	+0.23(+0.41%)
May 25, 2021	57.02	57.72	56.70	57.54	4,905,191	+0.59(+1.03%)
May 24, 2021	55.91	57.17	55.81	56.96	4,112,493	+1.30(+2.34%)
May 21, 2021	56.12	56.33	55.60	55.65	4,369,646	-0.28(-0.49%)
May 20, 2021	54.79	56.09	54.68	55.93	4,231,765	+1.04(+1.90%)
May 19, 2021	54.43	54.89	53.91	54.89	3,245,232	+0.15(+0.27%)
May 18, 2021	54.86	55.00	54.38	54.74	2,609,661	+0.07(+0.12%)
May 17, 2021	54.77	54.93	54.49	54.67	2,912,076	+0.05(+0.09%)
May 14, 2021	54.33	54.76	54.26	54.62	2,945,734	+0.53(+0.97%)
May 13, 2021	54.15	54.52	54.02	54.09	3,560,740	-0.03(-0.05%)
May 12, 2021	55.15	55.35	53.93	54.12	3,989,489	-1.21(-2.19%)
May 11, 2021	56.03	56.13	54.97	55.33	5,279,291	-1.13(-2.00%)
May 10, 2021	57.21	57.50	56.42	56.46	3,998,269	-0.47(-0.82%)
May 07, 2021	56.27	57.22	56.27	56.93	3,911,447	+0.46(+0.81%)
May 06, 2021	56.26	56.75	56.01	56.47	5,221,078	+0.34(+0.61%)
May 05, 2021	56.68	57.53	55.78	56.12	6,252,305	-1.65(-2.85%)
May 04, 2021	57.53	58.40	57.43	57.77	4,450,198	+0.36(+0.63%)

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.