Indicators

Realty Income Corp (NY: O )

53.07 -0.30 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.39	27.53	27.17	27.51	2,955,517	+0.12(+0.45%)
Jun 27, 2014	27.21	27.47	27.08	27.39	2,573,731	+0.18(+0.67%)
Jun 26, 2014	27.33	27.35	27.07	27.21	2,689,255	-0.12(-0.45%)
Jun 25, 2014	27.34	27.48	27.24	27.33	2,142,660	-0.04(-0.14%)
Jun 24, 2014	27.42	27.45	27.21	27.37	2,521,639	-0.07(-0.27%)
Jun 23, 2014	27.69	27.74	27.42	27.44	2,684,060	-0.28(-1.00%)
Jun 20, 2014	27.41	27.72	27.27	27.72	3,932,918	+0.28(+1.01%)
Jun 19, 2014	27.27	27.45	27.16	27.44	2,420,820	+0.19(+0.70%)
Jun 18, 2014	26.93	27.31	26.84	27.25	2,171,586	+0.31(+1.14%)
Jun 17, 2014	26.79	27.08	26.71	26.94	2,891,365	+0.13(+0.48%)
Jun 16, 2014	27.05	27.25	26.75	26.81	3,826,939	-0.23(-0.87%)
Jun 13, 2014	26.98	27.09	26.76	27.05	3,427,477	+0.10(+0.37%)
Jun 12, 2014	26.69	26.95	26.64	26.95	2,575,925	+0.15(+0.58%)
Jun 11, 2014	26.67	26.81	26.59	26.79	3,032,537	+0.12(+0.44%)
Jun 10, 2014	26.66	26.79	26.52	26.68	2,360,029	-0.51(-1.86%)
Jun 06, 2014	27.25	27.33	27.08	27.18	2,469,123	-0.02(-0.09%)
Jun 05, 2014	26.65	27.24	26.58	27.21	3,447,201	+0.62(+2.34%)
Jun 04, 2014	26.68	26.72	26.53	26.58	1,899,083	-0.11(-0.42%)
Jun 03, 2014	26.73	26.84	26.65	26.69	1,855,111	-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.