Indicators

Realty Income Corp (NY: O )

55.19 +0.08 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.38	12.65	12.32	12.55	2,526,529	+0.18(+1.44%)
Nov 27, 2009	12.29	12.46	12.21	12.37	963,160	-0.08(-0.68%)
Nov 25, 2009	12.59	12.59	12.41	12.46	1,099,141	+0.05(+0.44%)
Nov 24, 2009	12.59	12.62	12.34	12.40	2,147,886	-0.06(-0.48%)
Nov 23, 2009	12.59	12.64	12.31	12.46	1,949,597	+0.01(+0.08%)
Nov 20, 2009	12.49	12.53	12.24	12.45	2,100,569	+0.11(+0.93%)
Nov 19, 2009	12.53	12.53	12.29	12.34	2,860,908	-0.22(-1.78%)
Nov 18, 2009	12.27	12.59	12.27	12.56	3,310,999	+0.32(+2.64%)
Nov 17, 2009	12.36	12.38	12.17	12.24	2,236,528	-0.10(-0.84%)
Nov 16, 2009	12.30	12.39	12.23	12.34	2,767,650	+0.14(+1.18%)
Nov 13, 2009	12.19	12.24	12.06	12.20	2,067,632	+0.16(+1.32%)
Nov 12, 2009	12.23	12.33	12.04	12.04	2,777,276	-0.19(-1.54%)
Nov 11, 2009	12.18	12.23	12.01	12.23	2,126,061	+0.19(+1.61%)
Nov 10, 2009	12.01	12.09	11.87	12.04	1,928,540	-0.09(-0.78%)
Nov 09, 2009	12.03	12.13	11.92	12.13	3,169,433	+0.26(+2.17%)
Nov 06, 2009	11.69	11.97	11.61	11.87	4,114,369	+0.28(+2.40%)
Nov 05, 2009	11.55	11.64	11.41	11.60	2,498,856	+0.21(+1.83%)
Nov 04, 2009	11.59	11.68	11.33	11.39	2,488,945	-0.13(-1.12%)
Nov 03, 2009	11.37	11.52	11.30	11.52	2,740,997	+0.05(+0.43%)

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.