Indicators

Realty Income Corp (NY: O )

54.70 -0.27 (-0.48%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.88	13.95	13.71	13.94	2,006,399	+0.07(+0.54%)
Jan 28, 2010	13.95	13.95	13.65	13.86	2,042,520	+0.04(+0.30%)
Jan 27, 2010	13.50	13.82	13.35	13.82	1,826,407	+0.28(+2.09%)
Jan 26, 2010	13.35	13.68	13.27	13.54	1,386,868	+0.21(+1.56%)
Jan 25, 2010	13.22	13.40	13.03	13.33	1,536,203	+0.29(+2.21%)
Jan 22, 2010	13.45	13.78	13.04	13.04	2,871,531	-0.32(-2.41%)
Jan 21, 2010	13.70	13.83	13.37	13.37	2,047,067	-0.30(-2.22%)
Jan 20, 2010	13.81	13.90	13.66	13.67	1,171,476	-0.21(-1.50%)
Jan 19, 2010	13.65	13.95	13.65	13.88	2,034,645	+0.23(+1.67%)
Jan 15, 2010	13.74	13.65	13.65	13.65	1,411,454	-0.02(-0.18%)
Jan 14, 2010	13.67	13.77	13.61	13.67	1,363,046	-0.05(-0.40%)
Jan 13, 2010	13.71	13.76	13.53	13.73	1,478,198	+0.15(+1.13%)
Jan 12, 2010	13.48	13.59	13.45	13.57	1,244,784	+0.05(+0.37%)
Jan 11, 2010	13.67	13.68	13.51	13.52	1,415,742	-0.10(-0.77%)
Jan 08, 2010	13.40	13.65	13.39	13.63	1,590,423	+0.18(+1.37%)
Jan 07, 2010	13.20	13.48	13.08	13.45	2,455,670	+0.28(+2.11%)
Jan 06, 2010	13.21	13.21	13.04	13.17	1,956,660	-0.01(-0.08%)
Jan 05, 2010	13.11	13.18	12.91	13.18	1,337,143	+0.22(+1.69%)

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.