Skip to main content

Realty Income Corp (NY: O )

53.10 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.75 17.95 17.73 17.73 1,361,977 -0.07(-0.41%)
Oct 28, 2010 17.89 18.10 17.65 17.80 1,225,178 -0.30(-1.65%)
Oct 27, 2010 17.98 18.23 17.97 18.10 1,882,464 -0.18(-0.99%)
Oct 25, 2010 18.36 18.37 18.19 18.28 1,238,861 +0.00(+0.00%)
Oct 22, 2010 18.36 18.41 18.18 18.28 674,561 -0.04(-0.20%)
Oct 21, 2010 18.37 18.48 18.19 18.31 903,439 -0.05(-0.25%)
Oct 20, 2010 17.97 18.52 17.96 18.36 1,984,563 +0.40(+2.24%)
Oct 19, 2010 17.85 18.07 17.81 17.96 1,484,267 -0.11(-0.60%)
Oct 18, 2010 17.72 18.07 17.72 18.07 1,324,228 +0.24(+1.36%)
Oct 15, 2010 17.79 17.88 17.68 17.82 1,313,018 +0.17(+0.96%)
Oct 14, 2010 17.73 17.90 17.61 17.65 1,063,043 -0.20(-1.10%)
Oct 13, 2010 17.78 18.01 17.69 17.85 1,400,124 +0.10(+0.58%)
Oct 12, 2010 17.63 17.77 17.56 17.75 980,176 +0.12(+0.67%)
Oct 11, 2010 17.56 17.72 17.55 17.63 731,578 +0.01(+0.03%)
Oct 08, 2010 17.62 17.74 17.56 17.62 1,212,334 +0.01(+0.03%)
Oct 07, 2010 17.72 17.72 17.58 17.62 1,057,499 -0.06(-0.35%)
Oct 06, 2010 17.67 17.68 17.57 17.68 1,202,732 +0.01(+0.03%)
Oct 05, 2010 17.69 17.72 17.51 17.67 1,861,362 +0.06(+0.35%)
Oct 04, 2010 17.46 17.61 17.37 17.61 2,123,941 +0.12(+0.68%)
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.