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 (%)
Dec 30, 2011	19.43	19.62	19.27	19.27	1,016,426	-0.16(-0.82%)
Dec 29, 2011	19.36	19.47	19.34	19.43	787,641	+0.10(+0.54%)
Dec 28, 2011	19.60	19.60	19.29	19.33	957,782	-0.21(-1.08%)
Dec 27, 2011	19.35	19.63	19.24	19.54	1,117,486	+0.19(+0.96%)
Dec 23, 2011	19.34	19.42	19.23	19.35	693,904	+0.18(+0.92%)
Dec 21, 2011	19.08	19.20	18.92	19.18	1,214,187	+0.13(+0.66%)
Dec 20, 2011	18.89	19.07	18.82	19.05	1,847,475	+0.41(+2.18%)
Dec 19, 2011	19.01	19.08	18.64	18.64	1,801,566	-0.34(-1.79%)
Dec 16, 2011	18.91	18.98	18.78	18.98	4,828,261	+0.14(+0.73%)
Dec 15, 2011	18.69	18.88	18.59	18.85	1,877,680	+0.33(+1.78%)
Dec 14, 2011	18.37	18.68	18.31	18.52	1,580,847	+0.14(+0.78%)
Dec 13, 2011	18.60	18.69	18.30	18.37	1,456,824	-0.14(-0.74%)
Dec 12, 2011	18.51	18.62	18.35	18.51	1,341,245	-0.10(-0.53%)
Dec 09, 2011	18.42	18.66	18.41	18.61	1,239,511	+0.27(+1.47%)
Dec 08, 2011	18.52	18.56	18.29	18.34	1,309,614	-0.26(-1.39%)
Dec 07, 2011	18.25	18.64	18.17	18.60	1,602,370	+0.26(+1.41%)
Dec 06, 2011	18.34	18.42	18.18	18.34	926,520	+0.02(+0.09%)
Dec 05, 2011	18.47	18.48	18.20	18.32	1,013,582	+0.07(+0.36%)
Dec 02, 2011	18.45	18.52	18.20	18.26	1,441,322	-0.07(-0.39%)

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.