Indicators

Realty Income Corp (NY: O )

53.72 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2007	14.29	14.29	13.85	13.88	1,168,759	-0.40(-2.78%)
Sep 27, 2007	14.25	14.28	14.11	14.27	695,052	+0.00(+0.03%)
Sep 26, 2007	14.15	14.32	14.00	14.27	828,584	+0.24(+1.73%)
Sep 25, 2007	14.15	14.19	13.95	14.03	672,495	-0.27(-1.88%)
Sep 24, 2007	14.07	14.35	14.04	14.29	744,598	+0.27(+1.91%)
Sep 21, 2007	14.19	14.20	13.98	14.03	1,360,699	-0.02(-0.18%)
Sep 20, 2007	14.45	14.45	13.99	14.05	1,005,620	-0.44(-3.02%)
Sep 19, 2007	14.07	14.52	14.03	14.49	1,830,177	+0.42(+2.96%)
Sep 18, 2007	13.44	14.07	13.43	14.07	1,516,991	+0.63(+4.69%)
Sep 17, 2007	13.60	13.65	13.41	13.44	1,999,157	-0.17(-1.24%)
Sep 14, 2007	13.39	13.61	13.32	13.61	869,470	+0.12(+0.92%)
Sep 13, 2007	13.41	13.56	13.23	13.49	1,182,656	+0.16(+1.19%)
Sep 12, 2007	13.24	13.50	13.11	13.33	970,374	+0.06(+0.45%)
Sep 11, 2007	12.98	13.27	12.96	13.27	889,006	+0.27(+2.10%)
Sep 10, 2007	13.12	13.20	12.78	12.99	1,303,097	-0.07(-0.53%)
Sep 07, 2007	13.19	13.24	12.97	13.06	1,281,345	-0.19(-1.42%)
Sep 06, 2007	13.38	13.41	13.16	13.25	1,526,658	-0.04(-0.30%)
Sep 05, 2007	13.58	13.58	13.22	13.29	1,135,326	-0.29(-2.12%)

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.