NYSE:O
Realty Income Stock Price (Quote)
$55.26
+0.350 (+0.637%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.65 | $55.75 | Friday, 3rd May 2024 O stock ended at $55.26. This is 0.637% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.62% from a day low at $54.86 to a day high of $55.75. |
| 90 days | $50.65 | $55.75 | |
| 52 weeks | $45.04 | $64.17 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $55.40 | $55.75 | $54.86 | $55.26 | 6 835 819 |
| May 02, 2024 | $54.43 | $54.94 | $54.02 | $54.91 | 5 747 412 |
| May 01, 2024 | $53.37 | $54.54 | $53.34 | $53.92 | 5 863 040 |
| Apr 30, 2024 | $53.98 | $54.13 | $53.51 | $53.54 | 7 338 231 |
| Apr 29, 2024 | $54.00 | $54.54 | $53.93 | $54.31 | 6 401 601 |
| Apr 26, 2024 | $53.89 | $54.20 | $53.51 | $53.71 | 6 712 399 |
| Apr 25, 2024 | $53.03 | $53.91 | $52.88 | $53.80 | 4 813 623 |
| Apr 24, 2024 | $53.17 | $53.75 | $52.86 | $53.67 | 4 852 633 |
| Apr 23, 2024 | $53.23 | $53.58 | $53.11 | $53.39 | 6 641 390 |
| Apr 22, 2024 | $53.00 | $53.38 | $52.55 | $53.33 | 3 996 377 |
| Apr 19, 2024 | $52.19 | $53.16 | $52.18 | $53.04 | 5 587 745 |
| Apr 18, 2024 | $51.43 | $52.05 | $51.13 | $52.03 | 4 901 003 |
| Apr 17, 2024 | $50.81 | $51.55 | $50.65 | $51.28 | 4 820 398 |
| Apr 16, 2024 | $51.52 | $51.57 | $50.78 | $50.80 | 6 912 709 |
| Apr 15, 2024 | $52.30 | $52.35 | $51.35 | $51.65 | 5 173 070 |
| Apr 12, 2024 | $52.19 | $52.30 | $51.86 | $52.02 | 6 295 492 |
| Apr 11, 2024 | $52.46 | $52.76 | $52.10 | $52.24 | 5 620 245 |
| Apr 10, 2024 | $53.01 | $53.36 | $51.70 | $52.14 | 7 377 863 |
| Apr 09, 2024 | $53.76 | $54.39 | $53.71 | $54.38 | 2 872 189 |
| Apr 08, 2024 | $53.05 | $53.67 | $52.94 | $53.64 | 3 668 489 |
| Apr 05, 2024 | $52.19 | $53.16 | $51.97 | $53.01 | 4 137 162 |
| Apr 04, 2024 | $52.91 | $53.45 | $52.45 | $52.62 | 3 906 174 |
| Apr 03, 2024 | $52.84 | $52.97 | $52.54 | $52.77 | 3 068 674 |
| Apr 02, 2024 | $52.97 | $53.07 | $52.66 | $52.87 | 5 098 356 |
| Apr 01, 2024 | $54.01 | $54.05 | $53.40 | $53.46 | 4 676 201 |
