Indicators

Realty Income Corp (NY: O )

54.26 +0.23 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.82	13.88	13.64	13.87	2,016,374	+0.07(+0.54%)
Jan 28, 2010	13.88	13.88	13.59	13.80	2,052,675	+0.04(+0.30%)
Jan 27, 2010	13.43	13.75	13.28	13.75	1,835,487	+0.28(+2.09%)
Jan 26, 2010	13.28	13.61	13.21	13.47	1,393,763	+0.21(+1.56%)
Jan 25, 2010	13.15	13.33	12.97	13.27	1,543,840	+0.29(+2.21%)
Jan 22, 2010	13.38	13.71	12.98	12.98	2,885,808	-0.32(-2.41%)
Jan 21, 2010	13.64	13.76	13.30	13.30	2,057,245	-0.30(-2.22%)
Jan 20, 2010	13.74	13.83	13.59	13.60	1,177,301	-0.21(-1.50%)
Jan 19, 2010	13.59	13.88	13.59	13.81	2,044,760	+0.23(+1.67%)
Jan 15, 2010	13.68	13.58	13.58	13.58	1,418,471	-0.02(-0.18%)
Jan 14, 2010	13.60	13.71	13.55	13.61	1,369,822	-0.05(-0.40%)
Jan 13, 2010	13.65	13.70	13.46	13.66	1,485,547	+0.15(+1.13%)
Jan 12, 2010	13.41	13.53	13.38	13.51	1,250,973	+0.05(+0.37%)
Jan 11, 2010	13.60	13.61	13.44	13.46	1,422,780	-0.10(-0.77%)
Jan 08, 2010	13.33	13.59	13.32	13.56	1,598,330	+0.18(+1.37%)
Jan 07, 2010	13.14	13.41	13.02	13.38	2,467,879	+0.28(+2.11%)
Jan 06, 2010	13.15	13.15	12.97	13.10	1,966,388	-0.01(-0.08%)
Jan 05, 2010	13.04	13.11	12.85	13.11	1,343,791	+0.22(+1.69%)

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.