Indicators

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.78	42.40	41.74	42.36	2,923,991	+0.73(+1.76%)
Sep 27, 2018	41.45	41.86	41.42	41.63	1,583,794	+0.22(+0.54%)
Sep 26, 2018	41.86	42.02	41.37	41.40	1,821,716	-0.47(-1.13%)
Sep 25, 2018	41.80	42.13	41.61	41.88	2,076,314	+0.24(+0.59%)
Sep 24, 2018	42.28	42.29	41.52	41.63	2,365,844	-0.64(-1.51%)
Sep 21, 2018	42.46	42.66	42.21	42.27	4,944,972	-0.21(-0.49%)
Sep 20, 2018	42.01	42.52	41.74	42.48	1,950,295	+0.46(+1.09%)
Sep 19, 2018	42.77	42.79	41.91	42.02	2,767,357	-0.64(-1.50%)
Sep 18, 2018	43.09	43.18	42.43	42.66	2,448,969	-0.49(-1.13%)
Sep 17, 2018	42.80	43.15	42.50	43.15	6,841,766	+0.38(+0.88%)
Sep 14, 2018	42.95	42.95	42.25	42.77	2,809,000	-0.36(-0.83%)
Sep 13, 2018	43.29	43.38	43.06	43.12	2,022,577	+0.02(+0.05%)
Sep 12, 2018	43.07	43.36	42.94	43.10	1,268,950	+0.07(+0.17%)
Sep 11, 2018	43.16	43.36	42.95	43.03	1,574,559	-0.25(-0.58%)
Sep 10, 2018	43.28	43.54	43.19	43.28	1,335,495	+0.16(+0.36%)
Sep 07, 2018	43.29	43.38	43.01	43.12	2,176,284	-0.48(-1.11%)
Sep 06, 2018	43.58	43.76	43.49	43.61	1,993,082	+0.12(+0.27%)
Sep 05, 2018	43.16	43.69	43.01	43.49	1,950,315	+0.19(+0.45%)

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.