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 (%)
Feb 28, 2005	10.75	10.75	10.47	10.54	1,094,121	-0.22(-2.08%)
Feb 25, 2005	10.47	10.78	10.45	10.76	553,756	+0.21(+1.95%)
Feb 24, 2005	10.58	10.64	10.48	10.56	796,820	+0.02(+0.21%)
Feb 23, 2005	10.54	10.70	10.53	10.53	898,153	+0.00(+0.04%)
Feb 22, 2005	10.89	10.89	10.51	10.53	1,073,810	-0.35(-3.25%)
Feb 18, 2005	11.11	11.11	10.87	10.88	697,943	-0.21(-1.94%)
Feb 17, 2005	11.18	11.25	11.07	11.10	507,108	-0.11(-1.00%)
Feb 16, 2005	11.02	11.23	11.02	11.21	630,314	+0.08(+0.72%)
Feb 15, 2005	11.05	11.25	11.03	11.13	670,490	+0.01(+0.08%)
Feb 14, 2005	11.16	11.25	11.07	11.12	708,880	+0.03(+0.24%)
Feb 11, 2005	11.08	11.11	10.89	11.09	1,001,047	+0.16(+1.43%)
Feb 10, 2005	10.78	10.94	10.72	10.94	548,176	+0.13(+1.16%)
Feb 09, 2005	10.90	10.92	10.79	10.81	647,277	-0.08(-0.70%)
Feb 08, 2005	10.73	10.90	10.73	10.89	386,357	+0.16(+1.46%)
Feb 07, 2005	10.91	10.99	10.72	10.73	606,655	-0.11(-0.99%)
Feb 04, 2005	10.60	10.84	10.60	10.84	629,644	+0.28(+2.63%)
Feb 03, 2005	10.71	10.73	10.53	10.56	604,646	-0.17(-1.59%)
Feb 02, 2005	10.62	10.73	10.49	10.73	704,862	+0.17(+1.61%)

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.