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 30, 2009	12.39	12.66	12.32	12.56	2,525,858	+0.18(+1.44%)
Nov 27, 2009	12.29	12.46	12.21	12.38	962,904	-0.08(-0.68%)
Nov 25, 2009	12.59	12.59	12.41	12.46	1,098,849	+0.05(+0.44%)
Nov 24, 2009	12.60	12.63	12.34	12.41	2,147,315	-0.06(-0.48%)
Nov 23, 2009	12.59	12.64	12.31	12.47	1,949,079	+0.01(+0.08%)
Nov 20, 2009	12.49	12.54	12.24	12.46	2,100,011	+0.11(+0.93%)
Nov 19, 2009	12.53	12.54	12.29	12.34	2,860,148	-0.22(-1.78%)
Nov 18, 2009	12.27	12.60	12.27	12.57	3,310,119	+0.32(+2.64%)
Nov 17, 2009	12.36	12.39	12.17	12.24	2,235,934	-0.10(-0.84%)
Nov 16, 2009	12.30	12.40	12.23	12.35	2,766,915	+0.14(+1.18%)
Nov 13, 2009	12.19	12.24	12.07	12.20	2,067,083	+0.16(+1.32%)
Nov 12, 2009	12.23	12.33	12.04	12.05	2,776,538	-0.19(-1.54%)
Nov 11, 2009	12.18	12.23	12.02	12.23	2,125,497	+0.19(+1.61%)
Nov 10, 2009	12.02	12.09	11.87	12.04	1,928,028	-0.09(-0.78%)
Nov 09, 2009	12.03	12.13	11.93	12.13	3,168,591	+0.26(+2.17%)
Nov 06, 2009	11.69	11.98	11.61	11.88	4,113,277	+0.28(+2.40%)
Nov 05, 2009	11.55	11.64	11.41	11.60	2,498,193	+0.21(+1.83%)
Nov 04, 2009	11.59	11.69	11.34	11.39	2,488,284	-0.13(-1.12%)
Nov 03, 2009	11.37	11.52	11.31	11.52	2,740,269	+0.05(+0.43%)

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.