Realty Income Corp (NY: O )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	61.63	62.61	61.52	62.28	4,817,410	+0.17(+0.27%)
Aug 30, 2024	61.54	62.23	61.52	62.11	5,699,963	+0.71(+1.16%)
Aug 29, 2024	61.97	62.08	60.98	61.40	3,679,886	-0.59(-0.95%)
Aug 28, 2024	62.30	62.41	61.56	61.99	3,301,231	-0.16(-0.26%)
Aug 27, 2024	61.61	62.27	61.49	62.15	3,494,486	+0.38(+0.62%)
Aug 26, 2024	61.48	61.99	61.39	61.77	3,406,161	+0.68(+1.11%)
Aug 23, 2024	60.71	61.29	60.62	61.09	4,245,695	+0.59(+0.98%)
Aug 22, 2024	60.93	60.99	60.34	60.50	3,413,129	-0.43(-0.71%)
Aug 21, 2024	60.59	60.96	60.19	60.93	3,304,220	+0.37(+0.61%)
Aug 20, 2024	60.86	61.03	60.29	60.56	3,163,467	-0.30(-0.49%)
Aug 19, 2024	60.04	60.90	60.03	60.86	2,664,364	+0.81(+1.35%)
Aug 16, 2024	59.77	60.20	59.62	60.05	6,572,948	+0.34(+0.57%)
Aug 15, 2024	59.88	59.94	59.41	59.71	5,586,049	-0.45(-0.75%)
Aug 14, 2024	60.38	60.45	59.97	60.16	4,207,913	-0.15(-0.25%)
Aug 13, 2024	60.83	60.98	60.10	60.31	4,227,480	+0.00(+0.00%)
Aug 12, 2024	60.32	60.38	59.74	60.31	4,390,600	-0.26(-0.43%)
Aug 09, 2024	60.50	60.67	59.92	60.57	3,374,925	+0.35(+0.58%)
Aug 08, 2024	60.34	60.41	59.56	60.22	6,670,996	-0.06(-0.10%)
Aug 07, 2024	60.45	61.60	60.27	60.28	7,727,572	-0.16(-0.26%)
Aug 06, 2024	58.88	61.35	58.56	60.44	9,102,868	+1.26(+2.13%)
Aug 05, 2024	56.88	59.96	56.88	59.18	12,166,379	-0.14(-0.24%)
Aug 02, 2024	57.65	59.44	57.65	59.32	8,465,294	+1.31(+2.26%)
Aug 01, 2024	57.64	58.05	57.49	58.01	5,966,102	+0.84(+1.47%)
Jul 31, 2024	57.99	58.02	57.09	57.17	7,716,007	-0.94(-1.61%)
Jul 30, 2024	57.99	58.26	57.84	58.10	4,105,896	+0.16(+0.27%)
Jul 29, 2024	57.91	58.06	57.41	57.94	2,755,606	+0.14(+0.24%)
Jul 26, 2024	57.36	58.01	57.15	57.80	3,153,073	+0.71(+1.24%)
Jul 25, 2024	57.20	57.91	56.86	57.10	4,776,024	+0.10(+0.17%)
Jul 24, 2024	57.23	57.67	56.88	57.00	4,882,280	-0.23(-0.40%)
Jul 23, 2024	57.00	57.55	56.87	57.23	3,289,832	-0.07(-0.12%)
Jul 22, 2024	57.15	57.40	56.69	57.30	4,018,113	-0.02(-0.03%)
Jul 19, 2024	57.41	57.52	56.93	57.32	3,739,462	-0.15(-0.26%)
Jul 18, 2024	57.08	58.30	57.00	57.47	4,538,537	+0.10(+0.17%)
Jul 17, 2024	56.14	57.48	56.14	57.37	5,292,923	+1.25(+2.24%)
Jul 16, 2024	55.87	56.16	55.59	56.11	5,150,401	+0.39(+0.70%)
Jul 15, 2024	55.67	55.92	55.38	55.72	4,639,788	+0.23(+0.41%)
Jul 12, 2024	55.06	55.76	55.02	55.49	5,298,191	+0.75(+1.36%)
Jul 11, 2024	53.88	55.19	53.83	54.75	5,926,863	+1.41(+2.65%)
Jul 10, 2024	52.72	53.38	52.58	53.33	3,294,021	+0.82(+1.55%)
Jul 09, 2024	52.86	52.91	52.37	52.52	3,634,709	-0.40(-0.75%)
Jul 08, 2024	52.80	52.99	52.49	52.92	5,371,462	+0.07(+0.13%)
Jul 05, 2024	52.45	52.91	52.14	52.85	3,394,025	+0.64(+1.22%)
Jul 03, 2024	52.33	52.59	52.08	52.21	2,135,512	+0.02(+0.04%)
Jul 02, 2024	52.11	52.44	52.05	52.19	4,611,002	+0.07(+0.13%)

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.