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	39.37	39.85	39.13	39.39	5,554,965	-0.06(-0.15%)
Feb 26, 2016	40.28	40.28	39.37	39.45	3,702,998	-0.87(-2.16%)
Feb 25, 2016	40.08	40.66	40.03	40.32	2,889,863	+0.40(+0.99%)
Feb 24, 2016	39.93	40.42	39.75	39.93	2,354,438	-0.12(-0.30%)
Feb 23, 2016	40.09	40.30	39.65	40.05	3,168,151	-0.01(-0.02%)
Feb 22, 2016	40.62	40.71	39.89	40.05	3,601,963	-0.34(-0.83%)
Feb 19, 2016	40.42	41.14	40.27	40.39	4,464,577	-0.15(-0.38%)
Feb 18, 2016	40.11	40.72	39.92	40.54	3,288,406	+0.43(+1.07%)
Feb 17, 2016	40.24	40.62	39.81	40.11	4,254,938	-0.01(-0.02%)
Feb 16, 2016	40.46	40.52	39.41	40.12	5,479,260	-0.44(-1.09%)
Feb 12, 2016	40.18	40.56	40.56	40.56	8,265,187	+0.24(+0.60%)
Feb 11, 2016	38.04	40.39	38.02	40.32	9,458,186	+2.24(+5.88%)
Feb 10, 2016	37.89	38.57	37.88	38.08	3,639,530	+0.28(+0.75%)
Feb 09, 2016	37.56	38.06	37.31	37.80	4,340,005	+0.13(+0.34%)
Feb 08, 2016	37.37	37.76	36.77	37.67	3,953,021	+0.19(+0.50%)
Feb 05, 2016	38.27	38.39	37.23	37.49	4,779,640	-1.07(-2.77%)
Feb 04, 2016	38.37	38.83	38.14	38.55	4,404,181	+0.09(+0.23%)
Feb 03, 2016	38.51	39.02	38.32	38.46	4,572,361	+0.09(+0.23%)
Feb 02, 2016	38.05	38.51	37.77	38.38	3,254,676	+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.