Indicators

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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	2,006,932	+0.07(+0.54%)
Jan 28, 2010	13.95	13.95	13.65	13.86	2,043,063	+0.04(+0.30%)
Jan 27, 2010	13.50	13.82	13.34	13.82	1,826,892	+0.28(+2.09%)
Jan 26, 2010	13.34	13.68	13.27	13.54	1,387,236	+0.21(+1.56%)
Jan 25, 2010	13.21	13.40	13.03	13.33	1,536,611	+0.29(+2.21%)
Jan 22, 2010	13.45	13.77	13.04	13.04	2,872,294	-0.32(-2.41%)
Jan 21, 2010	13.70	13.82	13.36	13.36	2,047,611	-0.30(-2.22%)
Jan 20, 2010	13.80	13.90	13.66	13.67	1,171,787	-0.21(-1.50%)
Jan 19, 2010	13.65	13.95	13.65	13.87	2,035,185	+0.23(+1.67%)
Jan 15, 2010	13.74	13.65	13.65	13.65	1,411,829	-0.02(-0.18%)
Jan 14, 2010	13.67	13.77	13.61	13.67	1,363,408	-0.05(-0.40%)
Jan 13, 2010	13.71	13.76	13.52	13.72	1,478,590	+0.15(+1.13%)
Jan 12, 2010	13.48	13.59	13.45	13.57	1,245,115	+0.05(+0.37%)
Jan 11, 2010	13.67	13.68	13.50	13.52	1,416,118	-0.10(-0.77%)
Jan 08, 2010	13.40	13.65	13.38	13.63	1,590,846	+0.18(+1.37%)
Jan 07, 2010	13.20	13.48	13.08	13.44	2,456,322	+0.28(+2.11%)
Jan 06, 2010	13.21	13.21	13.03	13.16	1,957,180	-0.01(-0.08%)
Jan 05, 2010	13.10	13.17	12.91	13.17	1,337,498	+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.