Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.64	11.74	11.45	11.57	1,094,127	+0.09(+0.82%)
Jan 28, 2005	11.31	11.50	11.28	11.48	704,101	+0.11(+0.96%)
Jan 27, 2005	11.47	11.59	11.31	11.37	668,443	-0.10(-0.87%)
Jan 26, 2005	11.33	11.48	11.27	11.47	623,114	+0.11(+1.01%)
Jan 25, 2005	11.49	11.65	11.31	11.35	595,111	-0.16(-1.38%)
Jan 24, 2005	11.69	11.84	11.51	11.51	658,773	-0.19(-1.65%)
Jan 21, 2005	11.74	11.81	11.63	11.70	515,736	+0.03(+0.26%)
Jan 20, 2005	11.72	11.84	11.62	11.67	661,996	-0.12(-1.01%)
Jan 19, 2005	11.85	12.21	11.68	11.79	692,819	+0.02(+0.21%)
Jan 18, 2005	11.66	11.79	11.47	11.77	654,743	+0.19(+1.67%)
Jan 14, 2005	11.50	11.68	11.41	11.58	468,393	+0.18(+1.61%)
Jan 13, 2005	11.34	11.66	11.27	11.39	779,044	-0.01(-0.09%)
Jan 12, 2005	11.50	11.59	10.92	11.40	1,021,198	-0.09(-0.78%)
Jan 11, 2005	11.63	11.69	11.47	11.49	480,078	-0.12(-1.03%)
Jan 10, 2005	11.63	11.80	11.47	11.61	557,237	-0.00(-0.04%)
Jan 07, 2005	11.70	11.87	11.42	11.62	741,975	-0.07(-0.64%)
Jan 06, 2005	11.66	11.85	11.49	11.69	849,756	+0.01(+0.08%)
Jan 05, 2005	12.22	12.22	11.54	11.68	1,232,127	-0.63(-5.08%)
Jan 04, 2005	12.42	12.56	12.26	12.31	863,657	-0.11(-0.92%)

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.