Indicators

Realty Income Corp (NY: O )

54.87 -0.09 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.95	30.00	29.60	29.62	4,511,003	-0.31(-1.02%)
May 28, 2015	30.06	30.13	29.82	29.93	2,588,200	-0.14(-0.46%)
May 27, 2015	30.02	30.15	29.84	30.06	2,881,970	+0.03(+0.11%)
May 26, 2015	30.39	30.39	29.92	30.03	2,861,121	-0.37(-1.21%)
May 22, 2015	30.28	30.40	30.40	30.40	1,279,165	-0.01(-0.04%)
May 21, 2015	30.70	30.76	30.26	30.41	1,561,524	-0.24(-0.78%)
May 20, 2015	30.63	30.86	30.52	30.65	1,297,280	+0.03(+0.08%)
May 19, 2015	30.61	30.86	30.58	30.63	1,679,602	-0.12(-0.38%)
May 18, 2015	30.82	31.01	30.66	30.74	2,358,887	-0.27(-0.86%)
May 15, 2015	30.74	31.15	30.70	31.01	2,272,906	+0.38(+1.25%)
May 14, 2015	30.12	30.63	30.11	30.63	2,160,472	+0.67(+2.25%)
May 13, 2015	30.61	30.78	29.89	29.95	2,552,391	-0.39(-1.30%)
May 12, 2015	29.97	30.41	29.71	30.35	1,942,204	+0.23(+0.75%)
May 11, 2015	30.56	30.88	30.03	30.12	3,198,061	-0.53(-1.73%)
May 08, 2015	30.45	30.98	30.41	30.65	2,887,379	+0.54(+1.81%)
May 07, 2015	29.78	30.33	29.66	30.11	3,349,817	+0.38(+1.28%)
May 06, 2015	29.81	30.01	29.44	29.73	4,177,129	-0.10(-0.33%)
May 05, 2015	30.44	30.48	29.75	29.82	3,212,897	-0.71(-2.33%)
May 04, 2015	30.60	30.89	30.43	30.54	3,034,663	+0.11(+0.36%)

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.