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 29, 2016	39.36	39.84	39.12	39.38	5,556,443	-0.06(-0.15%)
Feb 26, 2016	40.27	40.27	39.36	39.44	3,703,983	-0.87(-2.16%)
Feb 25, 2016	40.07	40.65	40.02	40.31	2,890,632	+0.40(+0.99%)
Feb 24, 2016	39.92	40.41	39.74	39.92	2,355,065	-0.12(-0.30%)
Feb 23, 2016	40.08	40.29	39.63	40.04	3,168,994	-0.01(-0.02%)
Feb 22, 2016	40.61	40.69	39.88	40.04	3,602,922	-0.34(-0.83%)
Feb 19, 2016	40.41	41.13	40.26	40.38	4,465,766	-0.15(-0.38%)
Feb 18, 2016	40.10	40.71	39.91	40.53	3,289,282	+0.43(+1.07%)
Feb 17, 2016	40.23	40.61	39.80	40.10	4,256,071	-0.01(-0.02%)
Feb 16, 2016	40.45	40.51	39.40	40.11	5,480,719	-0.44(-1.09%)
Feb 12, 2016	40.16	40.55	40.55	40.55	8,267,387	+0.24(+0.60%)
Feb 11, 2016	38.03	40.38	38.01	40.31	9,460,704	+2.24(+5.88%)
Feb 10, 2016	37.88	38.56	37.87	38.07	3,640,499	+0.28(+0.75%)
Feb 09, 2016	37.55	38.05	37.30	37.79	4,341,160	+0.13(+0.34%)
Feb 08, 2016	37.35	37.75	36.76	37.66	3,954,073	+0.19(+0.50%)
Feb 05, 2016	38.26	38.38	37.22	37.48	4,780,912	-1.07(-2.77%)
Feb 04, 2016	38.36	38.82	38.13	38.54	4,405,353	+0.09(+0.23%)
Feb 03, 2016	38.49	39.01	38.31	38.45	4,573,578	+0.09(+0.23%)
Feb 02, 2016	38.04	38.50	37.76	38.37	3,255,543	+0.38(+1.01%)

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.