Indicators

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.90	13.95	13.79	13.81	780,972	-0.06(-0.43%)
Dec 28, 2006	13.91	13.96	13.77	13.87	586,280	-0.07(-0.54%)
Dec 27, 2006	13.78	13.95	13.78	13.95	598,310	+0.23(+1.67%)
Dec 26, 2006	13.55	13.77	13.55	13.72	460,362	+0.16(+1.21%)
Dec 22, 2006	13.65	13.69	13.49	13.56	492,844	-0.08(-0.62%)
Dec 21, 2006	13.78	13.91	13.61	13.64	778,365	-0.15(-1.12%)
Dec 20, 2006	13.70	13.86	13.70	13.80	595,503	+0.10(+0.73%)
Dec 19, 2006	13.64	13.73	13.47	13.70	1,045,840	-0.08(-0.58%)
Dec 18, 2006	14.08	14.08	13.75	13.78	1,126,845	-0.27(-1.95%)
Dec 15, 2006	13.98	14.14	13.93	14.05	1,471,315	+0.09(+0.64%)
Dec 14, 2006	14.01	14.19	13.92	13.96	945,988	-0.08(-0.57%)
Dec 13, 2006	14.00	14.07	13.94	14.04	913,707	+0.06(+0.46%)
Dec 12, 2006	14.10	14.15	13.89	13.97	778,365	-0.06(-0.43%)
Dec 11, 2006	13.96	14.11	13.93	14.03	644,226	+0.09(+0.64%)
Dec 08, 2006	13.86	13.97	13.75	13.94	617,559	+0.07(+0.54%)
Dec 07, 2006	13.98	14.02	13.83	13.87	737,061	-0.16(-1.14%)
Dec 06, 2006	14.01	14.09	13.90	14.03	1,327,953	+0.02(+0.14%)
Dec 05, 2006	14.03	14.08	13.94	14.01	1,652,372	+0.02(+0.14%)
Dec 04, 2006	13.82	14.03	13.78	13.99	1,358,430	+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.