Indicators

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.80	29.84	29.44	29.47	4,534,637	-0.30(-1.02%)
May 28, 2015	29.91	29.97	29.66	29.77	2,601,760	-0.14(-0.46%)
May 27, 2015	29.86	30.00	29.69	29.91	2,897,069	+0.03(+0.11%)
May 26, 2015	30.24	30.24	29.76	29.88	2,876,111	-0.37(-1.21%)
May 22, 2015	30.13	30.24	30.24	30.24	1,285,867	-0.01(-0.04%)
May 21, 2015	30.54	30.60	30.11	30.26	1,569,705	-0.24(-0.78%)
May 20, 2015	30.47	30.70	30.37	30.49	1,304,076	+0.03(+0.08%)
May 19, 2015	30.45	30.70	30.42	30.47	1,688,402	-0.12(-0.38%)
May 18, 2015	30.66	30.85	30.50	30.58	2,371,245	-0.26(-0.86%)
May 15, 2015	30.58	30.98	30.54	30.85	2,284,814	+0.38(+1.25%)
May 14, 2015	29.96	30.47	29.95	30.47	2,171,791	+0.67(+2.25%)
May 13, 2015	30.45	30.62	29.74	29.80	2,565,764	-0.39(-1.30%)
May 12, 2015	29.81	30.25	29.56	30.19	1,952,380	+0.23(+0.75%)
May 11, 2015	30.40	30.72	29.87	29.97	3,214,817	-0.53(-1.73%)
May 08, 2015	30.29	30.82	30.26	30.49	2,902,507	+0.54(+1.81%)
May 07, 2015	29.62	30.17	29.50	29.95	3,367,368	+0.38(+1.28%)
May 06, 2015	29.66	29.86	29.28	29.57	4,199,014	-0.10(-0.33%)
May 05, 2015	30.28	30.33	29.59	29.67	3,229,730	-0.71(-2.33%)
May 04, 2015	30.44	30.73	30.27	30.38	3,050,562	+0.11(+0.36%)

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.