Indicators

Realty Income Corp (NY: O )

53.02 +0.22 (+0.42%)

Streaming Delayed Price Updated: 11:07 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.22	14.22	13.78	13.81	1,174,882	-0.40(-2.78%)
Sep 27, 2007	14.18	14.21	14.03	14.20	698,693	+0.00(+0.03%)
Sep 26, 2007	14.07	14.24	13.93	14.20	832,925	+0.24(+1.73%)
Sep 25, 2007	14.08	14.12	13.88	13.95	676,018	-0.27(-1.88%)
Sep 24, 2007	14.00	14.27	13.96	14.22	748,499	+0.27(+1.91%)
Sep 21, 2007	14.11	14.13	13.91	13.95	1,367,828	-0.02(-0.18%)
Sep 20, 2007	14.37	14.37	13.91	13.98	1,010,889	-0.43(-3.02%)
Sep 19, 2007	14.00	14.45	13.96	14.41	1,839,765	+0.41(+2.96%)
Sep 18, 2007	13.37	14.00	13.36	14.00	1,524,938	+0.63(+4.69%)
Sep 17, 2007	13.53	13.58	13.34	13.37	2,009,630	-0.17(-1.24%)
Sep 14, 2007	13.32	13.54	13.25	13.54	874,025	+0.12(+0.92%)
Sep 13, 2007	13.34	13.49	13.16	13.41	1,188,852	+0.16(+1.19%)
Sep 12, 2007	13.17	13.42	13.04	13.26	975,458	+0.06(+0.45%)
Sep 11, 2007	12.91	13.20	12.90	13.20	893,663	+0.27(+2.10%)
Sep 10, 2007	13.05	13.13	12.71	12.93	1,309,924	-0.07(-0.53%)
Sep 07, 2007	13.12	13.17	12.91	13.00	1,288,058	-0.19(-1.42%)
Sep 06, 2007	13.31	13.34	13.09	13.18	1,534,656	-0.04(-0.30%)
Sep 05, 2007	13.51	13.51	13.15	13.22	1,141,274	-0.29(-2.12%)

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.