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 31, 2007	14.25	14.42	14.11	14.29	828,786	+0.05(+0.38%)
Jan 30, 2007	14.20	14.23	14.02	14.23	519,426	+0.01(+0.07%)
Jan 29, 2007	14.07	14.30	14.07	14.22	678,738	+0.09(+0.67%)
Jan 26, 2007	14.13	14.14	13.98	14.13	623,351	+0.00(+0.00%)
Jan 25, 2007	14.17	14.23	14.01	14.13	1,070,272	+0.00(+0.04%)
Jan 24, 2007	13.91	14.14	13.90	14.13	684,378	+0.24(+1.75%)
Jan 23, 2007	13.75	13.95	13.72	13.88	589,918	+0.08(+0.61%)
Jan 22, 2007	13.96	13.96	13.78	13.80	751,647	-0.19(-1.38%)
Jan 19, 2007	13.83	13.99	13.65	13.99	672,092	+0.16(+1.18%)
Jan 18, 2007	13.88	13.90	13.69	13.83	870,074	-0.04(-0.32%)
Jan 17, 2007	13.92	14.00	13.80	13.87	643,291	-0.05(-0.36%)
Jan 16, 2007	13.88	13.94	13.78	13.92	904,313	+0.14(+1.05%)
Jan 12, 2007	13.78	13.81	13.72	13.78	503,515	+0.01(+0.11%)
Jan 11, 2007	13.64	13.88	13.60	13.76	652,555	+0.15(+1.09%)
Jan 10, 2007	13.48	13.64	13.41	13.61	759,502	+0.06(+0.44%)
Jan 09, 2007	13.40	13.57	13.30	13.55	738,354	+0.14(+1.04%)
Jan 08, 2007	13.44	13.48	13.30	13.42	918,009	-0.03(-0.26%)
Jan 05, 2007	13.87	13.87	13.45	13.45	1,190,914	-0.42(-3.01%)
Jan 04, 2007	13.76	13.88	13.55	13.87	921,231	+0.10(+0.76%)

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.