Indicators

Realty Income Corp (NY: O )

54.97 +0.01 (+0.02%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.31	13.54	13.15	13.41	2,927,353	+0.10(+0.78%)
Dec 28, 2007	13.95	14.12	13.28	13.31	3,503,389	-0.70(-5.00%)
Dec 27, 2007	14.35	14.43	13.94	14.01	1,496,845	-0.33(-2.32%)
Dec 26, 2007	14.37	14.48	14.27	14.34	1,099,206	-0.17(-1.16%)
Dec 24, 2007	14.28	14.52	14.16	14.51	794,657	+0.36(+2.56%)
Dec 21, 2007	13.80	14.16	13.80	14.15	2,844,626	+0.36(+2.59%)
Dec 20, 2007	13.72	13.80	13.42	13.79	1,332,526	+0.14(+1.06%)
Dec 19, 2007	13.47	13.69	13.43	13.65	1,253,228	+0.12(+0.92%)
Dec 18, 2007	13.41	13.57	13.06	13.52	2,122,788	+0.21(+1.57%)
Dec 17, 2007	13.57	13.68	13.31	13.31	2,304,244	-0.29(-2.12%)
Dec 14, 2007	14.00	14.13	13.55	13.60	1,894,461	-0.27(-1.93%)
Dec 13, 2007	13.81	13.90	13.60	13.87	2,880,083	+0.02(+0.14%)
Dec 12, 2007	14.16	14.36	13.71	13.85	3,319,389	+0.10(+0.76%)
Dec 11, 2007	14.64	14.74	13.74	13.74	3,740,108	-0.85(-5.85%)
Dec 10, 2007	14.27	14.60	14.17	14.60	1,209,489	+0.36(+2.51%)
Dec 07, 2007	14.52	14.60	14.15	14.24	1,994,772	-0.36(-2.48%)
Dec 06, 2007	14.07	14.63	14.01	14.60	1,691,565	+0.55(+3.88%)
Dec 05, 2007	13.84	14.06	13.74	14.06	1,965,683	+0.36(+2.65%)
Dec 04, 2007	13.93	13.95	13.51	13.70	1,614,497	-0.33(-2.34%)

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.