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 31, 2007	13.32	13.54	13.16	13.42	2,926,576	+0.10(+0.78%)
Dec 28, 2007	13.95	14.12	13.28	13.31	3,502,458	-0.70(-5.00%)
Dec 27, 2007	14.35	14.43	13.95	14.01	1,496,447	-0.33(-2.32%)
Dec 26, 2007	14.37	14.49	14.27	14.34	1,098,914	-0.17(-1.16%)
Dec 24, 2007	14.28	14.52	14.17	14.51	794,446	+0.36(+2.56%)
Dec 21, 2007	13.80	14.16	13.80	14.15	2,843,870	+0.36(+2.59%)
Dec 20, 2007	13.72	13.80	13.42	13.79	1,332,172	+0.14(+1.06%)
Dec 19, 2007	13.48	13.69	13.43	13.65	1,252,895	+0.12(+0.92%)
Dec 18, 2007	13.41	13.57	13.06	13.52	2,122,224	+0.21(+1.57%)
Dec 17, 2007	13.57	13.68	13.32	13.32	2,303,633	-0.29(-2.12%)
Dec 14, 2007	14.01	14.14	13.55	13.60	1,893,958	-0.27(-1.93%)
Dec 13, 2007	13.81	13.90	13.60	13.87	2,879,318	+0.02(+0.14%)
Dec 12, 2007	14.16	14.36	13.71	13.85	3,318,508	+0.10(+0.76%)
Dec 11, 2007	14.65	14.75	13.75	13.75	3,739,114	-0.85(-5.85%)
Dec 10, 2007	14.27	14.60	14.18	14.60	1,209,167	+0.36(+2.51%)
Dec 07, 2007	14.52	14.61	14.16	14.24	1,994,242	-0.36(-2.48%)
Dec 06, 2007	14.07	14.63	14.02	14.61	1,691,116	+0.55(+3.88%)
Dec 05, 2007	13.84	14.06	13.75	14.06	1,965,161	+0.36(+2.65%)
Dec 04, 2007	13.93	13.95	13.52	13.70	1,614,068	-0.33(-2.34%)

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.