Indicators

Realty Income Corp (NY: O )

54.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.56	57.83	57.34	57.67	3,580,828	+0.36(+0.63%)
May 27, 2021	58.25	58.32	57.16	57.32	6,363,928	-0.76(-1.32%)
May 26, 2021	57.96	58.41	57.71	58.08	4,186,836	+0.24(+0.41%)
May 25, 2021	57.32	58.03	57.00	57.85	4,879,626	+0.59(+1.03%)
May 24, 2021	56.20	57.47	56.10	57.26	4,091,059	+1.31(+2.34%)
May 21, 2021	56.42	56.63	55.89	55.95	4,346,873	-0.28(-0.49%)
May 20, 2021	55.07	56.39	54.96	56.22	4,209,710	+1.05(+1.90%)
May 19, 2021	54.72	55.18	54.19	55.17	3,228,319	+0.15(+0.27%)
May 18, 2021	55.15	55.29	54.66	55.02	2,596,060	+0.07(+0.12%)
May 17, 2021	55.06	55.22	54.78	54.95	2,896,899	+0.05(+0.09%)
May 14, 2021	54.62	55.05	54.54	54.90	2,930,382	+0.53(+0.97%)
May 13, 2021	54.43	54.81	54.30	54.38	3,542,182	-0.03(-0.05%)
May 12, 2021	55.44	55.64	54.22	54.40	3,968,697	-1.22(-2.19%)
May 11, 2021	56.32	56.43	55.26	55.62	5,251,776	-1.13(-2.00%)
May 10, 2021	57.51	57.80	56.72	56.75	3,977,431	-0.47(-0.82%)
May 07, 2021	56.56	57.52	56.56	57.22	3,891,062	+0.46(+0.81%)
May 06, 2021	56.55	57.05	56.31	56.76	5,193,867	+0.34(+0.61%)
May 05, 2021	56.98	57.83	56.07	56.42	6,219,719	-1.66(-2.85%)
May 04, 2021	57.83	58.70	57.73	58.07	4,427,005	+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.