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	13.84	13.89	13.73	13.75	784,476	-0.06(-0.43%)
Dec 28, 2006	13.85	13.90	13.71	13.81	588,911	-0.07(-0.54%)
Dec 27, 2006	13.71	13.89	13.71	13.89	600,995	+0.23(+1.67%)
Dec 26, 2006	13.49	13.70	13.49	13.66	462,428	+0.16(+1.21%)
Dec 22, 2006	13.59	13.63	13.43	13.50	495,056	-0.08(-0.62%)
Dec 21, 2006	13.72	13.85	13.54	13.58	781,858	-0.15(-1.12%)
Dec 20, 2006	13.63	13.80	13.63	13.73	598,176	+0.10(+0.73%)
Dec 19, 2006	13.58	13.66	13.41	13.63	1,050,534	-0.08(-0.58%)
Dec 18, 2006	14.02	14.02	13.68	13.71	1,131,902	-0.27(-1.95%)
Dec 15, 2006	13.92	14.08	13.87	13.99	1,477,918	+0.09(+0.64%)
Dec 14, 2006	13.95	14.13	13.86	13.90	950,234	-0.08(-0.57%)
Dec 13, 2006	13.94	14.01	13.88	13.98	917,807	+0.06(+0.46%)
Dec 12, 2006	14.04	14.09	13.83	13.91	781,858	-0.06(-0.43%)
Dec 11, 2006	13.90	14.05	13.87	13.97	647,117	+0.09(+0.64%)
Dec 08, 2006	13.80	13.91	13.69	13.88	620,330	+0.07(+0.54%)
Dec 07, 2006	13.92	13.96	13.77	13.81	740,368	-0.16(-1.14%)
Dec 06, 2006	13.95	14.03	13.84	13.97	1,333,912	+0.02(+0.14%)
Dec 05, 2006	13.97	14.02	13.88	13.95	1,659,787	+0.02(+0.14%)
Dec 04, 2006	13.76	13.97	13.72	13.93	1,364,526	+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.