Skip to main content

Realty Income Corp (NY: O )

52.60 -0.32 (-0.60%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.40 27.54 27.18 27.52 2,954,731 +0.12(+0.45%)
Jun 27, 2014 27.22 27.48 27.09 27.39 2,573,047 +0.18(+0.67%)
Jun 26, 2014 27.34 27.36 27.08 27.21 2,688,540 -0.12(-0.45%)
Jun 25, 2014 27.35 27.49 27.24 27.34 2,142,091 -0.04(-0.14%)
Jun 24, 2014 27.42 27.46 27.22 27.37 2,520,969 -0.07(-0.27%)
Jun 23, 2014 27.70 27.75 27.43 27.45 2,683,347 -0.28(-1.00%)
Jun 20, 2014 27.42 27.73 27.28 27.73 3,931,873 +0.28(+1.01%)
Jun 19, 2014 27.28 27.45 27.16 27.45 2,420,176 +0.19(+0.70%)
Jun 18, 2014 26.94 27.32 26.84 27.26 2,171,009 +0.31(+1.14%)
Jun 17, 2014 26.80 27.09 26.72 26.95 2,890,597 +0.13(+0.48%)
Jun 16, 2014 27.05 27.26 26.76 26.82 3,825,922 -0.23(-0.87%)
Jun 13, 2014 26.99 27.10 26.76 27.05 3,426,566 +0.10(+0.37%)
Jun 12, 2014 26.70 26.96 26.65 26.95 2,575,241 +0.15(+0.58%)
Jun 11, 2014 26.68 26.81 26.60 26.80 3,031,732 +0.12(+0.44%)
Jun 10, 2014 26.67 26.80 26.53 26.68 2,359,402 -0.51(-1.86%)
Jun 06, 2014 27.26 27.34 27.08 27.19 2,468,467 -0.02(-0.09%)
Jun 05, 2014 26.65 27.24 26.59 27.21 3,446,286 +0.62(+2.34%)
Jun 04, 2014 26.68 26.73 26.54 26.59 1,898,578 -0.11(-0.42%)
Jun 03, 2014 26.74 26.85 26.65 26.70 1,854,618 -0.13(-0.48%)
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.