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 (%)
Jun 28, 2013	24.89	24.92	24.47	24.63	4,396,974	-0.21(-0.85%)
Jun 27, 2013	24.68	25.12	24.68	24.84	3,727,545	+0.37(+1.52%)
Jun 26, 2013	24.39	24.57	24.18	24.47	4,147,018	+0.32(+1.33%)
Jun 25, 2013	23.96	24.27	23.75	24.15	4,191,646	+0.29(+1.20%)
Jun 24, 2013	23.79	24.41	23.30	23.86	6,218,857	-0.02(-0.10%)
Jun 21, 2013	24.15	24.35	23.61	23.89	9,784,461	-0.11(-0.46%)
Jun 20, 2013	25.16	25.20	23.83	24.00	6,399,304	-1.42(-5.59%)
Jun 19, 2013	26.21	26.30	25.24	25.42	4,065,405	-0.72(-2.75%)
Jun 18, 2013	26.00	26.33	25.57	26.14	3,107,756	+0.24(+0.93%)
Jun 17, 2013	26.47	26.58	25.72	25.90	3,529,873	-0.39(-1.47%)
Jun 14, 2013	25.84	26.58	25.76	26.29	4,620,153	+0.49(+1.88%)
Jun 13, 2013	25.21	25.93	25.16	25.80	4,522,935	+0.59(+2.34%)
Jun 12, 2013	25.76	25.76	25.05	25.21	3,279,284	-0.35(-1.37%)
Jun 11, 2013	25.78	26.02	25.27	25.56	3,676,638	-0.40(-1.53%)
Jun 10, 2013	26.24	26.29	25.84	25.96	3,269,397	-0.27(-1.03%)
Jun 07, 2013	26.62	26.64	25.73	26.23	3,775,952	-0.34(-1.28%)
Jun 06, 2013	25.58	26.65	25.45	26.57	4,739,163	+0.98(+3.84%)
Jun 05, 2013	25.31	25.77	25.30	25.58	5,261,333	+0.18(+0.71%)
Jun 04, 2013	26.16	26.27	25.36	25.40	5,393,642	-0.70(-2.69%)

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.