Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.27	19.28	18.76	18.91	1,472,611	-0.28(-1.44%)
Apr 28, 2011	19.10	19.34	19.09	19.19	1,619,570	+0.10(+0.53%)
Apr 27, 2011	18.98	19.09	18.88	19.09	1,238,550	+0.15(+0.81%)
Apr 26, 2011	18.93	19.03	18.83	18.93	1,261,484	+0.05(+0.25%)
Apr 25, 2011	18.80	18.94	18.75	18.89	1,036,184	+0.07(+0.37%)
Apr 21, 2011	18.73	18.83	18.58	18.82	1,052,135	+0.12(+0.62%)
Apr 20, 2011	18.70	18.71	18.50	18.70	1,120,114	+0.17(+0.91%)
Apr 19, 2011	18.43	18.54	18.41	18.53	942,714	+0.16(+0.87%)
Apr 18, 2011	18.47	18.57	18.26	18.37	1,484,496	-0.21(-1.14%)
Apr 15, 2011	18.53	18.62	18.44	18.58	1,373,390	+0.07(+0.40%)
Apr 14, 2011	18.24	18.54	18.23	18.51	1,311,512	+0.21(+1.13%)
Apr 13, 2011	18.48	18.48	18.29	18.30	1,119,461	-0.06(-0.35%)
Apr 12, 2011	18.24	18.48	18.24	18.37	941,661	+0.04(+0.20%)
Apr 11, 2011	18.38	18.53	18.31	18.33	1,025,982	-0.03(-0.14%)
Apr 08, 2011	18.51	18.52	18.29	18.36	831,923	-0.04(-0.20%)
Apr 07, 2011	18.57	18.58	18.35	18.39	1,167,395	-0.18(-0.97%)
Apr 06, 2011	18.60	18.60	18.47	18.57	1,205,303	+0.03(+0.14%)
Apr 05, 2011	18.48	18.63	18.48	18.55	1,406,427	-0.02(-0.11%)
Apr 04, 2011	18.55	18.57	18.49	18.57	1,828,199	+0.07(+0.40%)

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.