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 (%)
Jul 29, 2011	17.45	17.53	17.28	17.42	1,214,249	-0.11(-0.64%)
Jul 28, 2011	17.79	17.83	17.48	17.54	1,346,723	-0.22(-1.22%)
Jul 27, 2011	18.20	18.21	17.74	17.75	1,278,790	-0.48(-2.61%)
Jul 26, 2011	18.25	18.32	18.12	18.23	735,167	-0.01(-0.03%)
Jul 25, 2011	18.32	18.38	18.20	18.24	733,536	-0.22(-1.22%)
Jul 22, 2011	18.45	18.50	18.35	18.46	585,967	+0.06(+0.32%)
Jul 21, 2011	18.38	18.49	18.33	18.40	766,735	+0.11(+0.58%)
Jul 20, 2011	18.24	18.37	18.18	18.29	1,023,173	+0.09(+0.47%)
Jul 19, 2011	18.20	18.25	18.11	18.21	1,241,721	+0.14(+0.77%)
Jul 18, 2011	18.14	18.17	17.96	18.07	852,454	-0.13(-0.73%)
Jul 15, 2011	18.12	18.23	18.02	18.20	972,392	+0.16(+0.86%)
Jul 14, 2011	18.26	18.29	18.01	18.05	1,097,129	-0.17(-0.91%)
Jul 13, 2011	18.54	18.55	18.21	18.21	1,275,379	-0.23(-1.25%)
Jul 12, 2011	18.33	18.61	18.33	18.44	1,533,651	+0.05(+0.26%)
Jul 11, 2011	18.53	18.59	18.38	18.40	869,052	-0.28(-1.49%)
Jul 08, 2011	18.55	18.70	18.52	18.67	1,028,414	-0.04(-0.20%)
Jul 07, 2011	18.60	18.72	18.56	18.71	1,352,828	+0.17(+0.92%)
Jul 06, 2011	18.20	18.56	18.18	18.54	1,415,239	+0.28(+1.55%)
Jul 05, 2011	18.21	18.27	18.07	18.26	1,145,560	+0.07(+0.41%)

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.