Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.20	19.22	18.70	18.84	1,477,913	-0.28(-1.44%)
Apr 28, 2011	19.04	19.27	19.02	19.12	1,625,401	+0.10(+0.54%)
Apr 27, 2011	18.91	19.02	18.81	19.02	1,243,150	+0.15(+0.81%)
Apr 26, 2011	18.86	18.96	18.76	18.86	1,266,169	+0.05(+0.25%)
Apr 25, 2011	18.73	18.87	18.68	18.82	1,040,033	+0.07(+0.37%)
Apr 21, 2011	18.66	18.76	18.51	18.75	1,056,043	+0.12(+0.62%)
Apr 20, 2011	18.63	18.64	18.43	18.63	1,124,275	+0.17(+0.91%)
Apr 19, 2011	18.36	18.47	18.35	18.46	946,216	+0.16(+0.87%)
Apr 18, 2011	18.40	18.50	18.19	18.30	1,490,010	-0.21(-1.14%)
Apr 15, 2011	18.46	18.55	18.37	18.52	1,378,491	+0.07(+0.40%)
Apr 14, 2011	18.17	18.47	18.16	18.44	1,316,384	+0.21(+1.13%)
Apr 13, 2011	18.42	18.42	18.22	18.24	1,123,619	-0.06(-0.35%)
Apr 12, 2011	18.17	18.42	18.17	18.30	945,159	+0.04(+0.20%)
Apr 11, 2011	18.31	18.46	18.24	18.26	1,029,793	-0.03(-0.14%)
Apr 08, 2011	18.44	18.45	18.22	18.29	835,013	-0.04(-0.20%)
Apr 07, 2011	18.50	18.52	18.28	18.33	1,171,731	-0.18(-0.97%)
Apr 06, 2011	18.53	18.53	18.40	18.50	1,209,780	+0.03(+0.14%)
Apr 05, 2011	18.41	18.56	18.41	18.48	1,411,651	-0.02(-0.11%)
Apr 04, 2011	18.48	18.50	18.42	18.50	1,834,990	+0.07(+0.40%)

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.