Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.684	8.987	8.585	8.704	0	-0.08(-0.96%)
Feb 26, 2009	9.126	9.275	8.724	8.788	6,535,272	-0.30(-3.33%)
Feb 25, 2009	9.151	9.493	8.843	9.091	6,833,232	-0.17(-1.82%)
Feb 24, 2009	8.783	9.305	8.629	9.260	7,903,146	+0.55(+6.27%)
Feb 23, 2009	9.240	9.305	8.644	8.714	7,441,001	-0.45(-4.93%)
Feb 20, 2009	8.441	9.225	8.292	9.166	0	+0.53(+6.15%)
Feb 19, 2009	9.151	9.185	8.555	8.634	5,606,846	-0.47(-5.13%)
Feb 18, 2009	9.086	9.210	8.838	9.101	4,593,578	+0.11(+1.27%)
Feb 17, 2009	9.036	9.260	8.902	8.987	6,215,576	-0.28(-3.00%)
Feb 13, 2009	9.593	9.682	9.235	9.265	0	-0.35(-3.62%)
Feb 12, 2009	9.334	9.682	9.036	9.612	5,946,401	+0.24(+2.60%)
Feb 11, 2009	9.409	9.463	9.036	9.369	5,135,995	+0.10(+1.13%)
Feb 10, 2009	9.890	10.02	9.230	9.265	6,068,572	-0.76(-7.58%)
Feb 09, 2009	9.930	10.09	9.578	10.02	4,432,755	+0.08(+0.80%)
Feb 06, 2009	9.409	10.03	9.384	9.945	0	+0.59(+6.26%)
Feb 05, 2009	9.429	9.672	9.315	9.359	4,912,775	-0.14(-1.46%)
Feb 04, 2009	9.667	9.856	9.483	9.498	3,885,748	-0.11(-1.19%)
Feb 03, 2009	9.876	9.930	9.558	9.612	2,865,564	-0.22(-2.22%)

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.