Indicators

Realty Income Corp (NY: O )

53.12 -0.60 (-1.12%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.45	17.56	17.27	17.45	40,007	-0.03(-0.19%)
Sep 29, 2010	17.38	17.54	17.35	17.48	1,858,752	+0.05(+0.31%)
Sep 28, 2010	17.26	17.44	17.17	17.42	11,065	+0.16(+0.96%)
Sep 27, 2010	17.41	17.41	17.15	17.26	1,903,079	-0.16(-0.92%)
Sep 24, 2010	17.43	17.43	17.10	17.42	3,373,334	+0.16(+0.96%)
Sep 23, 2010	16.94	17.26	16.87	17.25	388	-0.18(-1.01%)
Sep 22, 2010	17.55	17.71	17.42	17.43	1,766,746	-0.15(-0.85%)
Sep 21, 2010	17.88	17.88	17.56	17.58	1,119,958	-0.30(-1.70%)
Sep 20, 2010	17.50	17.92	17.44	17.88	1,251,219	+0.40(+2.30%)
Sep 17, 2010	17.48	17.51	17.25	17.48	1,291,479	-0.08(-0.47%)
Sep 15, 2010	17.42	17.73	17.33	17.56	981,243	+0.07(+0.41%)
Sep 14, 2010	17.31	17.57	17.26	17.49	1,057,058	+0.12(+0.71%)
Sep 13, 2010	17.16	17.38	17.10	17.37	948,893	+0.33(+1.94%)
Sep 10, 2010	16.96	17.08	16.94	17.04	725,891	+0.07(+0.42%)
Sep 09, 2010	17.40	17.40	16.97	16.97	1,946	-0.12(-0.72%)
Sep 08, 2010	17.09	17.17	17.04	17.09	815	+0.07(+0.42%)
Sep 07, 2010	17.29	17.36	17.00	17.02	215	-0.39(-2.22%)
Sep 03, 2010	17.47	17.54	17.26	17.40	1,188,238	+0.00(+0.00%)
Sep 02, 2010	17.28	17.41	17.13	17.40	10,423	+0.16(+0.96%)

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.