Indicators

Realty Income Corp (NY: O )

55.02 -0.43 (-0.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.53	27.67	27.31	27.65	2,940,895	+0.12(+0.45%)
Jun 27, 2014	27.34	27.61	27.22	27.52	2,560,998	+0.18(+0.67%)
Jun 26, 2014	27.47	27.49	27.21	27.34	2,675,950	-0.12(-0.45%)
Jun 25, 2014	27.48	27.61	27.37	27.47	2,132,060	-0.04(-0.14%)
Jun 24, 2014	27.55	27.59	27.35	27.50	2,509,164	-0.07(-0.27%)
Jun 23, 2014	27.83	27.88	27.56	27.58	2,670,781	-0.28(-1.00%)
Jun 20, 2014	27.55	27.86	27.41	27.86	3,913,461	+0.28(+1.01%)
Jun 19, 2014	27.40	27.58	27.29	27.58	2,408,843	+0.19(+0.70%)
Jun 18, 2014	27.07	27.45	26.97	27.39	2,160,842	+0.31(+1.14%)
Jun 17, 2014	26.93	27.22	26.85	27.08	2,877,061	+0.13(+0.48%)
Jun 16, 2014	27.18	27.38	26.88	26.95	3,808,007	-0.24(-0.87%)
Jun 13, 2014	27.11	27.22	26.89	27.18	3,410,520	+0.10(+0.37%)
Jun 12, 2014	26.82	27.09	26.77	27.08	2,563,182	+0.15(+0.58%)
Jun 11, 2014	26.80	26.94	26.72	26.93	3,017,535	+0.12(+0.44%)
Jun 10, 2014	26.80	26.92	26.65	26.81	2,348,353	-0.51(-1.86%)
Jun 06, 2014	27.39	27.47	27.21	27.32	2,456,908	-0.02(-0.09%)
Jun 05, 2014	26.78	27.37	26.72	27.34	3,430,147	+0.63(+2.34%)
Jun 04, 2014	26.81	26.85	26.66	26.72	1,889,688	-0.11(-0.42%)
Jun 03, 2014	26.86	26.97	26.78	26.83	1,845,934	-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.