Indicators

Realty Income Corp (NY: O )

54.24 +0.93 (+1.75%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.82	21.95	21.73	21.91	893,228	+0.05(+0.23%)
Apr 27, 2012	22.00	22.00	21.76	21.86	1,030,723	-0.01(-0.04%)
Apr 26, 2012	21.90	21.96	21.77	21.86	1,347,977	-0.03(-0.13%)
Apr 25, 2012	21.76	21.95	21.73	21.89	1,286,653	+0.26(+1.18%)
Apr 24, 2012	21.41	21.68	21.40	21.64	1,144,881	+0.27(+1.25%)
Apr 23, 2012	21.29	21.38	21.19	21.37	1,064,462	-0.06(-0.29%)
Apr 20, 2012	21.18	21.51	21.15	21.43	1,080,106	+0.36(+1.71%)
Apr 19, 2012	21.12	21.33	21.03	21.07	1,558,633	-0.06(-0.26%)
Apr 18, 2012	21.18	21.29	21.12	21.13	874,436	-0.08(-0.39%)
Apr 17, 2012	21.23	21.33	21.08	21.21	1,067,498	+0.11(+0.50%)
Apr 16, 2012	20.96	21.21	20.87	21.10	1,322,151	+0.29(+1.41%)
Apr 13, 2012	20.88	21.12	20.81	20.81	1,111,637	-0.13(-0.61%)
Apr 12, 2012	20.87	20.99	20.82	20.94	1,162,267	+0.03(+0.16%)
Apr 11, 2012	20.64	20.92	20.59	20.91	1,223,791	+0.42(+2.06%)
Apr 10, 2012	20.74	20.86	20.46	20.48	1,308,040	-0.22(-1.05%)
Apr 09, 2012	20.59	20.71	20.47	20.70	1,421,838	-0.11(-0.51%)
Apr 05, 2012	21.00	21.00	20.69	20.81	2,505,553	-0.55(-2.60%)
Apr 04, 2012	21.50	21.55	21.30	21.36	1,411,584	-0.24(-1.13%)
Apr 03, 2012	21.58	21.63	21.46	21.60	1,049,378	+0.06(+0.26%)

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.