Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.43	19.61	19.27	19.27	1,016,696	-0.16(-0.82%)
Dec 29, 2011	19.36	19.47	19.34	19.43	787,851	+0.10(+0.54%)
Dec 28, 2011	19.59	19.59	19.29	19.32	958,037	-0.21(-1.08%)
Dec 27, 2011	19.35	19.63	19.23	19.53	1,117,783	+0.19(+0.96%)
Dec 23, 2011	19.33	19.42	19.22	19.35	694,088	+0.18(+0.92%)
Dec 21, 2011	19.07	19.20	18.92	19.17	1,214,510	+0.13(+0.66%)
Dec 20, 2011	18.89	19.06	18.82	19.04	1,847,966	+0.41(+2.18%)
Dec 19, 2011	19.01	19.07	18.64	18.64	1,802,045	-0.34(-1.79%)
Dec 16, 2011	18.91	18.98	18.78	18.98	4,829,544	+0.14(+0.73%)
Dec 15, 2011	18.69	18.87	18.59	18.84	1,878,179	+0.33(+1.78%)
Dec 14, 2011	18.36	18.68	18.30	18.51	1,581,267	+0.14(+0.78%)
Dec 13, 2011	18.59	18.69	18.29	18.37	1,457,211	-0.14(-0.74%)
Dec 12, 2011	18.51	18.62	18.35	18.51	1,341,602	-0.10(-0.53%)
Dec 09, 2011	18.41	18.65	18.41	18.61	1,239,840	+0.27(+1.47%)
Dec 08, 2011	18.52	18.55	18.29	18.34	1,309,962	-0.26(-1.39%)
Dec 07, 2011	18.25	18.63	18.17	18.59	1,602,796	+0.26(+1.41%)
Dec 06, 2011	18.33	18.41	18.18	18.34	926,766	+0.02(+0.09%)
Dec 05, 2011	18.46	18.47	18.20	18.32	1,013,851	+0.07(+0.36%)
Dec 02, 2011	18.44	18.52	18.19	18.25	1,441,705	-0.07(-0.39%)

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.