Indicators

Realty Income Corp (NY: O )

54.37 -0.06 (-0.12%)

Streaming Delayed Price Updated: 11:21 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.77	13.82	13.66	13.68	788,586	-0.06(-0.43%)
Dec 28, 2006	13.78	13.82	13.64	13.74	591,996	-0.07(-0.54%)
Dec 27, 2006	13.64	13.81	13.64	13.81	604,144	+0.23(+1.67%)
Dec 26, 2006	13.41	13.63	13.41	13.59	464,851	+0.16(+1.21%)
Dec 22, 2006	13.52	13.56	13.36	13.42	497,649	-0.08(-0.62%)
Dec 21, 2006	13.65	13.78	13.47	13.51	785,954	-0.15(-1.12%)
Dec 20, 2006	13.56	13.73	13.56	13.66	601,309	+0.10(+0.73%)
Dec 19, 2006	13.51	13.59	13.34	13.56	1,056,037	-0.08(-0.58%)
Dec 18, 2006	13.95	13.95	13.61	13.64	1,137,832	-0.27(-1.95%)
Dec 15, 2006	13.84	14.00	13.80	13.91	1,485,660	+0.09(+0.64%)
Dec 14, 2006	13.88	14.05	13.79	13.82	955,212	-0.08(-0.57%)
Dec 13, 2006	13.87	13.93	13.81	13.90	922,615	+0.06(+0.46%)
Dec 12, 2006	13.97	14.01	13.76	13.84	785,954	-0.06(-0.43%)
Dec 11, 2006	13.83	13.98	13.80	13.90	650,508	+0.09(+0.64%)
Dec 08, 2006	13.73	13.84	13.62	13.81	623,580	+0.07(+0.54%)
Dec 07, 2006	13.84	13.88	13.70	13.74	744,247	-0.16(-1.14%)
Dec 06, 2006	13.88	13.95	13.77	13.89	1,340,900	+0.02(+0.14%)
Dec 05, 2006	13.90	13.95	13.81	13.87	1,668,483	+0.02(+0.14%)
Dec 04, 2006	13.69	13.90	13.65	13.85	1,371,674	+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.