Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.25	10.27	9.816	10.02	2,363,680	-0.34(-3.30%)
Nov 26, 2008	10.30	10.53	9.935	10.37	4,389,916	-0.05(-0.48%)
Nov 25, 2008	10.08	10.48	9.682	10.42	6,415,051	+0.35(+3.50%)
Nov 24, 2008	8.729	10.20	8.391	10.06	8,321,644	+1.47(+17.17%)
Nov 21, 2008	7.954	8.649	7.646	8.590	8,342,648	+0.91(+11.83%)
Nov 20, 2008	7.731	8.639	7.448	7.681	8,454,540	-0.38(-4.74%)
Nov 19, 2008	8.813	9.056	7.830	8.063	6,149,032	-0.93(-10.38%)
Nov 18, 2008	8.937	9.324	8.446	8.997	4,674,042	-0.06(-0.66%)
Nov 17, 2008	9.543	9.677	9.036	9.056	3,802,825	-0.49(-5.15%)
Nov 14, 2008	10.22	10.22	9.439	9.548	0	-0.89(-8.52%)
Nov 13, 2008	9.439	10.55	9.012	10.44	6,865,155	+0.94(+9.94%)
Nov 12, 2008	9.742	9.950	9.374	9.493	4,448,503	-0.32(-3.24%)
Nov 11, 2008	9.826	10.22	9.667	9.811	3,367,750	-0.03(-0.35%)
Nov 10, 2008	10.68	10.97	9.756	9.846	3,350,507	-0.68(-6.46%)
Nov 07, 2008	10.05	10.67	9.761	10.53	0	+0.51(+5.11%)
Nov 06, 2008	10.35	10.50	9.970	10.01	2,969,536	-0.31(-2.98%)
Nov 05, 2008	11.34	11.37	10.26	10.32	3,647,328	-1.09(-9.53%)
Nov 04, 2008	11.30	11.56	10.98	11.41	2,444,961	+0.20(+1.82%)

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.