Indicators

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	39.03	39.50	38.79	39.05	5,604,074	-0.06(-0.15%)
Feb 26, 2016	39.93	39.93	39.03	39.11	3,735,735	-0.87(-2.16%)
Feb 25, 2016	39.73	40.31	39.69	39.97	2,915,136	+0.39(+0.99%)
Feb 24, 2016	39.58	40.07	39.41	39.58	2,375,028	-0.12(-0.30%)
Feb 23, 2016	39.75	39.95	39.30	39.70	3,195,857	-0.01(-0.02%)
Feb 22, 2016	40.27	40.35	39.54	39.71	3,633,464	-0.33(-0.83%)
Feb 19, 2016	40.07	40.78	39.92	40.04	4,503,621	-0.15(-0.38%)
Feb 18, 2016	39.76	40.36	39.57	40.19	3,317,165	+0.43(+1.07%)
Feb 17, 2016	39.89	40.27	39.47	39.77	4,292,148	-0.01(-0.02%)
Feb 16, 2016	40.11	40.17	39.07	39.77	5,527,178	-0.44(-1.09%)
Feb 12, 2016	39.83	40.21	40.21	40.21	8,337,468	+0.24(+0.60%)
Feb 11, 2016	37.71	40.04	37.69	39.97	9,540,901	+2.22(+5.88%)
Feb 10, 2016	37.57	38.23	37.55	37.75	3,671,359	+0.28(+0.75%)
Feb 09, 2016	37.23	37.73	36.99	37.47	4,377,960	+0.13(+0.34%)
Feb 08, 2016	37.04	37.43	36.45	37.35	3,987,591	+0.19(+0.50%)
Feb 05, 2016	37.94	38.06	36.91	37.16	4,821,439	-1.06(-2.77%)
Feb 04, 2016	38.04	38.50	37.81	38.22	4,442,697	+0.09(+0.23%)
Feb 03, 2016	38.17	38.68	37.99	38.13	4,612,347	+0.09(+0.23%)
Feb 02, 2016	37.72	38.18	37.45	38.05	3,283,139	+0.38(+1.01%)

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.