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, 2011	18.29	18.47	18.23	18.40	1,063,323	+0.22(+1.22%)
Jan 28, 2011	18.45	18.45	18.15	18.17	1,072,205	-0.23(-1.25%)
Jan 27, 2011	18.38	18.45	18.23	18.40	1,277,994	+0.16(+0.89%)
Jan 26, 2011	18.27	18.33	18.08	18.24	1,036,421	+0.05(+0.26%)
Jan 25, 2011	17.91	18.19	17.86	18.19	1,312,280	+0.28(+1.55%)
Jan 24, 2011	17.81	18.02	17.78	17.92	1,092,879	+0.19(+1.06%)
Jan 21, 2011	17.72	17.82	17.60	17.73	1,026,504	+0.07(+0.39%)
Jan 20, 2011	17.74	17.87	17.63	17.66	1,360,254	-0.14(-0.77%)
Jan 19, 2011	18.07	18.07	17.75	17.80	1,284,276	-0.24(-1.34%)
Jan 18, 2011	17.74	18.05	17.63	18.04	1,722,309	+0.37(+2.11%)
Jan 14, 2011	17.65	17.71	17.59	17.67	966,188	+0.02(+0.09%)
Jan 13, 2011	17.63	17.70	17.55	17.65	836,411	+0.04(+0.24%)
Jan 12, 2011	17.72	17.72	17.50	17.61	1,044,865	+0.03(+0.15%)
Jan 11, 2011	17.72	17.78	17.50	17.58	1,070,856	-0.08(-0.47%)
Jan 10, 2011	17.64	17.76	17.54	17.67	980,431	-0.05(-0.30%)
Jan 07, 2011	17.65	17.81	17.60	17.72	985,994	+0.09(+0.54%)
Jan 06, 2011	17.71	17.81	17.61	17.62	1,066,234	-0.12(-0.68%)
Jan 05, 2011	17.71	17.83	17.67	17.74	1,135,136	-0.02(-0.09%)
Jan 04, 2011	18.17	18.18	17.64	17.76	1,317,448	-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.