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 29, 2006	13.83	13.89	13.72	13.75	784,685	-0.06(-0.43%)
Dec 28, 2006	13.84	13.89	13.71	13.81	589,067	-0.07(-0.54%)
Dec 27, 2006	13.71	13.88	13.71	13.88	601,155	+0.23(+1.67%)
Dec 26, 2006	13.48	13.70	13.48	13.66	462,551	+0.16(+1.21%)
Dec 22, 2006	13.59	13.63	13.42	13.49	495,187	-0.08(-0.62%)
Dec 21, 2006	13.71	13.85	13.54	13.58	782,066	-0.15(-1.12%)
Dec 20, 2006	13.63	13.80	13.63	13.73	598,335	+0.10(+0.73%)
Dec 19, 2006	13.58	13.66	13.40	13.63	1,050,813	-0.08(-0.58%)
Dec 18, 2006	14.02	14.02	13.68	13.71	1,132,203	-0.27(-1.95%)
Dec 15, 2006	13.91	14.07	13.87	13.98	1,478,310	+0.09(+0.64%)
Dec 14, 2006	13.95	14.12	13.85	13.89	950,486	-0.08(-0.57%)
Dec 13, 2006	13.94	14.00	13.87	13.97	918,051	+0.06(+0.46%)
Dec 12, 2006	14.04	14.08	13.83	13.91	782,066	-0.06(-0.43%)
Dec 11, 2006	13.90	14.05	13.86	13.97	647,289	+0.09(+0.64%)
Dec 08, 2006	13.79	13.91	13.69	13.88	620,495	+0.07(+0.54%)
Dec 07, 2006	13.91	13.95	13.76	13.80	740,565	-0.16(-1.14%)
Dec 06, 2006	13.95	14.02	13.84	13.96	1,334,267	+0.02(+0.14%)
Dec 05, 2006	13.97	14.02	13.88	13.94	1,660,228	+0.02(+0.14%)
Dec 04, 2006	13.75	13.97	13.71	13.92	1,364,889	+0.21(+1.56%)

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.