Indicators

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.74	17.94	17.72	17.72	1,362,340	-0.07(-0.41%)
Oct 28, 2010	17.89	18.09	17.64	17.79	1,225,504	-0.30(-1.65%)
Oct 27, 2010	17.98	18.22	17.97	18.09	1,882,965	-0.18(-0.99%)
Oct 25, 2010	18.35	18.37	18.19	18.27	1,239,191	+0.00(+0.00%)
Oct 22, 2010	18.35	18.40	18.17	18.27	674,740	-0.04(-0.20%)
Oct 21, 2010	18.37	18.48	18.19	18.31	903,679	-0.05(-0.25%)
Oct 20, 2010	17.96	18.52	17.95	18.35	1,985,091	+0.40(+2.24%)
Oct 19, 2010	17.85	18.06	17.80	17.95	1,484,661	-0.11(-0.60%)
Oct 18, 2010	17.71	18.06	17.71	18.06	1,324,580	+0.24(+1.36%)
Oct 15, 2010	17.78	17.87	17.67	17.82	1,313,367	+0.17(+0.96%)
Oct 14, 2010	17.73	17.89	17.61	17.65	1,063,326	-0.20(-1.10%)
Oct 13, 2010	17.77	18.01	17.69	17.84	1,400,496	+0.10(+0.58%)
Oct 12, 2010	17.63	17.76	17.55	17.74	980,437	+0.12(+0.67%)
Oct 11, 2010	17.56	17.71	17.54	17.62	731,773	+0.01(+0.03%)
Oct 08, 2010	17.62	17.74	17.56	17.62	1,212,657	+0.01(+0.03%)
Oct 07, 2010	17.71	17.71	17.57	17.61	1,057,781	-0.06(-0.35%)
Oct 06, 2010	17.67	17.67	17.56	17.67	1,203,052	+0.01(+0.03%)
Oct 05, 2010	17.69	17.71	17.50	17.67	1,861,857	+0.06(+0.35%)
Oct 04, 2010	17.45	17.61	17.37	17.61	2,124,506	+0.12(+0.68%)

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.