Indicators

Realty Income Corp (NY: O )

53.72 -1.36 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.84	16.24	15.82	15.84	1,128,937	-0.41(-2.54%)
May 27, 2010	15.86	16.27	15.71	16.25	1,348,713	+0.72(+4.66%)
May 26, 2010	15.77	16.15	15.47	15.52	1,469,645	-0.14(-0.87%)
May 25, 2010	14.97	15.70	14.76	15.66	1,734,543	+0.31(+2.01%)
May 24, 2010	15.82	15.82	15.34	15.35	1,463,963	-0.22(-1.43%)
May 21, 2010	14.83	15.63	14.62	15.57	2,182,789	+0.57(+3.78%)
May 20, 2010	15.06	15.44	14.99	15.01	11,579	-0.52(-3.36%)
May 19, 2010	15.69	15.91	15.26	15.53	1,869,839	-0.28(-1.79%)
May 18, 2010	16.17	16.32	15.80	15.81	16,264	-0.15(-0.92%)
May 17, 2010	16.14	16.29	15.62	15.96	1,158,993	-0.10(-0.63%)
May 14, 2010	16.06	16.39	15.99	16.06	1,636,848	-0.36(-2.22%)
May 13, 2010	16.57	16.66	16.39	16.42	1,156,978	+0.03(+0.19%)
May 12, 2010	16.40	16.68	16.32	16.39	1,268,312	+0.01(+0.06%)
May 11, 2010	16.40	16.51	16.30	16.38	7,689	+0.25(+1.54%)
May 10, 2010	15.77	16.14	15.73	16.14	2,122,414	+0.83(+5.42%)
May 07, 2010	15.19	15.72	14.97	15.31	2,584,137	+0.11(+0.73%)
May 06, 2010	15.81	15.98	14.38	15.19	3,939,363	-0.53(-3.35%)
May 05, 2010	15.75	16.10	15.54	15.72	1,917,083	-0.39(-2.45%)
May 04, 2010	16.43	16.61	16.00	16.12	2,152,701	-0.54(-3.25%)

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.