Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.83	16.24	15.82	15.83	1,129,237	-0.41(-2.54%)
May 27, 2010	15.86	16.27	15.71	16.24	1,349,072	+0.72(+4.66%)
May 26, 2010	15.76	16.14	15.47	15.52	1,470,036	-0.14(-0.87%)
May 25, 2010	14.97	15.69	14.76	15.66	1,735,005	+0.31(+2.01%)
May 24, 2010	15.81	15.81	15.33	15.35	1,464,353	-0.22(-1.43%)
May 21, 2010	14.83	15.63	14.62	15.57	2,183,370	+0.57(+3.78%)
May 20, 2010	15.05	15.43	14.98	15.00	11,582	-0.52(-3.36%)
May 19, 2010	15.69	15.90	15.26	15.52	1,870,337	-0.28(-1.79%)
May 18, 2010	16.16	16.32	15.79	15.81	16,268	-0.15(-0.92%)
May 17, 2010	16.14	16.28	15.62	15.95	1,159,301	-0.10(-0.63%)
May 14, 2010	16.06	16.38	15.99	16.06	1,637,283	-0.36(-2.22%)
May 13, 2010	16.57	16.65	16.39	16.42	1,157,286	+0.03(+0.19%)
May 12, 2010	16.39	16.67	16.32	16.39	1,268,649	+0.01(+0.06%)
May 11, 2010	16.39	16.51	16.29	16.38	7,691	+0.25(+1.54%)
May 10, 2010	15.77	16.14	15.72	16.13	2,122,979	+0.83(+5.42%)
May 07, 2010	15.19	15.71	14.97	15.30	2,584,825	+0.11(+0.73%)
May 06, 2010	15.80	15.97	14.38	15.19	3,940,411	-0.53(-3.35%)
May 05, 2010	15.74	16.09	15.53	15.72	1,917,594	-0.39(-2.45%)
May 04, 2010	16.42	16.61	16.00	16.11	2,153,273	-0.54(-3.25%)

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.