Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.89	13.95	13.71	13.94	2,005,631	+0.07(+0.54%)
Jan 28, 2010	13.95	13.95	13.66	13.87	2,041,738	+0.04(+0.28%)
Jan 27, 2010	13.51	13.83	13.35	13.83	1,825,415	+0.28(+2.09%)
Jan 26, 2010	13.35	13.69	13.28	13.55	1,386,115	+0.21(+1.56%)
Jan 25, 2010	13.22	13.41	13.04	13.34	1,535,368	+0.29(+2.21%)
Jan 22, 2010	13.46	13.79	13.05	13.05	2,869,972	-0.32(-2.41%)
Jan 21, 2010	13.71	13.84	13.37	13.37	2,045,956	-0.30(-2.22%)
Jan 20, 2010	13.82	13.91	13.67	13.68	1,170,840	-0.21(-1.50%)
Jan 19, 2010	13.66	13.96	13.66	13.88	2,033,540	+0.23(+1.67%)
Jan 15, 2010	13.75	13.66	13.66	13.66	1,410,687	-0.02(-0.18%)
Jan 14, 2010	13.68	13.78	13.62	13.68	1,362,306	-0.05(-0.40%)
Jan 13, 2010	13.72	13.77	13.53	13.74	1,477,395	+0.15(+1.13%)
Jan 12, 2010	13.49	13.60	13.46	13.58	1,244,108	+0.05(+0.37%)
Jan 11, 2010	13.68	13.69	13.51	13.53	1,414,973	-0.10(-0.76%)
Jan 08, 2010	13.41	13.66	13.39	13.64	1,589,560	+0.18(+1.37%)
Jan 07, 2010	13.21	13.49	13.09	13.45	2,454,336	+0.28(+2.11%)
Jan 06, 2010	13.22	13.22	13.05	13.17	1,955,598	-0.01(-0.08%)
Jan 05, 2010	13.12	13.18	12.92	13.18	1,336,417	+0.22(+1.69%)

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.