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 (%)
Sep 30, 2013	23.80	23.99	23.57	23.67	3,499,574	-0.30(-1.27%)
Sep 27, 2013	24.36	24.36	23.91	23.97	3,827,437	-0.39(-1.58%)
Sep 26, 2013	24.02	24.62	24.01	24.36	6,263,949	+0.34(+1.43%)
Sep 25, 2013	23.71	24.03	23.63	24.02	3,650,014	+0.36(+1.50%)
Sep 24, 2013	23.53	23.95	23.42	23.66	3,398,374	+0.17(+0.71%)
Sep 23, 2013	23.70	23.88	23.46	23.49	6,125,027	-0.17(-0.73%)
Sep 20, 2013	24.07	24.08	23.62	23.67	4,115,168	-0.30(-1.26%)
Sep 19, 2013	24.30	24.54	23.97	23.97	3,632,395	-0.21(-0.86%)
Sep 18, 2013	23.56	24.22	23.27	24.18	4,608,682	+0.63(+2.69%)
Sep 17, 2013	23.63	23.79	23.52	23.54	2,763,886	-0.11(-0.48%)
Sep 16, 2013	23.76	23.95	23.24	23.66	2,504,805	+0.42(+1.79%)
Sep 13, 2013	23.33	23.40	23.21	23.24	2,340,297	-0.01(-0.05%)
Sep 12, 2013	23.52	23.63	23.22	23.25	1,979,851	-0.20(-0.83%)
Sep 11, 2013	23.47	23.55	23.15	23.45	3,265,890	+0.02(+0.10%)
Sep 10, 2013	23.89	23.89	23.36	23.42	2,397,968	-0.27(-1.13%)
Sep 09, 2013	23.36	23.71	23.25	23.69	1,843,756	+0.49(+2.12%)
Sep 06, 2013	23.15	23.42	23.07	23.20	2,231,200	+0.25(+1.11%)
Sep 05, 2013	23.25	23.26	22.92	22.94	1,946,646	-0.36(-1.53%)
Sep 04, 2013	23.08	23.34	22.81	23.30	2,117,085	+0.25(+1.11%)

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.