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 (%)
Jun 30, 2011	18.07	18.09	17.89	17.90	1,376,537	-0.10(-0.54%)
Jun 29, 2011	17.90	18.02	17.79	18.00	1,150,683	+0.23(+1.28%)
Jun 28, 2011	17.67	17.77	17.58	17.77	980,380	+0.12(+0.69%)
Jun 27, 2011	17.61	17.74	17.57	17.65	849,829	+0.04(+0.21%)
Jun 24, 2011	17.60	17.69	17.43	17.61	1,225,663	+0.07(+0.42%)
Jun 23, 2011	17.70	17.70	17.37	17.53	1,598,912	-0.30(-1.67%)
Jun 22, 2011	17.94	17.99	17.83	17.83	1,296,865	-0.14(-0.77%)
Jun 21, 2011	18.00	18.04	17.83	17.97	1,514,165	+0.07(+0.42%)
Jun 20, 2011	17.89	17.91	17.83	17.90	1,072,479	+0.08(+0.45%)
Jun 17, 2011	17.69	17.86	17.52	17.82	2,753,612	+0.23(+1.30%)
Jun 16, 2011	17.43	17.62	17.36	17.59	1,367,428	+0.16(+0.92%)
Jun 15, 2011	17.48	17.54	17.32	17.43	1,954,761	-0.14(-0.79%)
Jun 14, 2011	17.33	17.57	17.29	17.57	1,693,041	+0.35(+2.04%)
Jun 13, 2011	17.21	17.37	17.17	17.21	1,520,093	+0.04(+0.22%)
Jun 10, 2011	17.61	17.70	17.13	17.18	3,196,142	-0.51(-2.89%)
Jun 09, 2011	18.01	18.01	17.67	17.69	1,677,767	-0.25(-1.39%)
Jun 08, 2011	18.04	18.11	17.93	17.94	1,079,424	-0.13(-0.74%)
Jun 07, 2011	18.09	18.18	17.96	18.07	848,990	+0.11(+0.62%)
Jun 06, 2011	18.19	18.27	17.95	17.96	1,274,215	-0.21(-1.17%)

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.