Indicators

Realty Income Corp (NY: O )

54.96 -0.05 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.28	18.47	18.23	18.39	1,063,605	+0.22(+1.22%)
Jan 28, 2011	18.45	18.45	18.15	18.17	1,072,490	-0.23(-1.25%)
Jan 27, 2011	18.38	18.44	18.23	18.40	1,278,334	+0.16(+0.89%)
Jan 26, 2011	18.27	18.33	18.07	18.24	1,036,697	+0.05(+0.26%)
Jan 25, 2011	17.91	18.19	17.85	18.19	1,312,629	+0.28(+1.55%)
Jan 24, 2011	17.80	18.01	17.78	17.91	1,093,170	+0.19(+1.06%)
Jan 21, 2011	17.71	17.81	17.59	17.72	1,026,777	+0.07(+0.39%)
Jan 20, 2011	17.73	17.87	17.63	17.66	1,360,615	-0.14(-0.77%)
Jan 19, 2011	18.07	18.07	17.74	17.79	1,284,618	-0.24(-1.34%)
Jan 18, 2011	17.74	18.04	17.63	18.03	1,722,767	+0.37(+2.11%)
Jan 14, 2011	17.65	17.70	17.58	17.66	966,445	+0.02(+0.09%)
Jan 13, 2011	17.63	17.70	17.54	17.64	836,633	+0.04(+0.24%)
Jan 12, 2011	17.72	17.72	17.50	17.60	1,045,143	+0.03(+0.15%)
Jan 11, 2011	17.71	17.78	17.50	17.58	1,071,141	-0.08(-0.47%)
Jan 10, 2011	17.63	17.76	17.54	17.66	980,692	-0.05(-0.30%)
Jan 07, 2011	17.64	17.80	17.59	17.71	986,256	+0.09(+0.54%)
Jan 06, 2011	17.71	17.81	17.60	17.62	1,066,518	-0.12(-0.68%)
Jan 05, 2011	17.71	17.83	17.67	17.74	1,135,438	-0.02(-0.09%)
Jan 04, 2011	18.16	18.18	17.63	17.75	1,317,798	-0.36(-2.00%)

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.