Indicators

Realty Income Corp (NY: O )

55.02 -0.43 (-0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.54	27.67	27.31	27.66	2,940,113	+0.12(+0.45%)
Jun 27, 2014	27.35	27.62	27.23	27.53	2,560,317	+0.18(+0.67%)
Jun 26, 2014	27.47	27.50	27.21	27.35	2,675,239	-0.12(-0.45%)
Jun 25, 2014	27.49	27.62	27.38	27.47	2,131,493	-0.04(-0.14%)
Jun 24, 2014	27.56	27.60	27.36	27.51	2,508,497	-0.07(-0.27%)
Jun 23, 2014	27.84	27.89	27.56	27.58	2,670,072	-0.28(-1.00%)
Jun 20, 2014	27.55	27.86	27.42	27.86	3,912,421	+0.28(+1.01%)
Jun 19, 2014	27.41	27.59	27.30	27.58	2,408,203	+0.19(+0.70%)
Jun 18, 2014	27.08	27.45	26.98	27.39	2,160,268	+0.31(+1.14%)
Jun 17, 2014	26.93	27.23	26.85	27.08	2,876,297	+0.13(+0.48%)
Jun 16, 2014	27.19	27.39	26.89	26.95	3,806,995	-0.24(-0.87%)
Jun 13, 2014	27.12	27.23	26.90	27.19	3,409,614	+0.10(+0.37%)
Jun 12, 2014	26.83	27.09	26.78	27.09	2,562,500	+0.16(+0.58%)
Jun 11, 2014	26.81	26.95	26.73	26.93	3,016,733	+0.12(+0.44%)
Jun 10, 2014	26.80	26.93	26.66	26.82	2,347,729	-0.51(-1.86%)
Jun 06, 2014	27.39	27.47	27.22	27.32	2,456,255	-0.02(-0.09%)
Jun 05, 2014	26.78	27.38	26.72	27.35	3,429,236	+0.63(+2.34%)
Jun 04, 2014	26.82	26.86	26.67	26.72	1,889,185	-0.11(-0.42%)
Jun 03, 2014	26.87	26.98	26.78	26.83	1,845,443	-0.13(-0.48%)

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.