Indicators

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.01	25.04	24.59	24.75	4,375,222	-0.21(-0.85%)
Jun 27, 2013	24.81	25.24	24.81	24.97	3,709,105	+0.37(+1.52%)
Jun 26, 2013	24.51	24.69	24.30	24.59	4,126,502	+0.32(+1.33%)
Jun 25, 2013	24.08	24.39	23.87	24.27	4,170,909	+0.29(+1.20%)
Jun 24, 2013	23.91	24.53	23.42	23.98	6,188,091	-0.02(-0.10%)
Jun 21, 2013	24.27	24.48	23.72	24.01	9,736,055	-0.11(-0.46%)
Jun 20, 2013	25.29	25.33	23.95	24.12	6,367,645	-1.43(-5.59%)
Jun 19, 2013	26.34	26.43	25.36	25.55	4,045,292	-0.72(-2.75%)
Jun 18, 2013	26.13	26.46	25.70	26.27	3,092,381	+0.24(+0.93%)
Jun 17, 2013	26.60	26.71	25.85	26.03	3,512,410	-0.39(-1.47%)
Jun 14, 2013	25.97	26.72	25.89	26.42	4,597,296	+0.49(+1.88%)
Jun 13, 2013	25.33	26.06	25.29	25.93	4,500,558	+0.59(+2.34%)
Jun 12, 2013	25.89	25.89	25.18	25.33	3,263,060	-0.35(-1.37%)
Jun 11, 2013	25.91	26.15	25.39	25.69	3,658,449	-0.40(-1.53%)
Jun 10, 2013	26.37	26.42	25.97	26.09	3,253,222	-0.27(-1.03%)
Jun 07, 2013	26.75	26.77	25.86	26.36	3,757,271	-0.34(-1.28%)
Jun 06, 2013	25.71	26.79	25.58	26.70	4,715,717	+0.99(+3.84%)
Jun 05, 2013	25.43	25.90	25.43	25.71	5,235,304	+0.18(+0.71%)
Jun 04, 2013	26.29	26.40	25.49	25.53	5,366,958	-0.71(-2.69%)

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.