Indicators

Realty Income Corp (NY: O )

54.03 -0.40 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.11	14.19	13.96	13.97	1,481,226	-0.15(-1.10%)
Feb 25, 2010	14.08	14.14	13.90	14.13	981,597	+0.07(+0.51%)
Feb 24, 2010	13.93	14.11	13.92	14.06	1,294,948	+0.14(+1.00%)
Feb 23, 2010	14.04	14.18	13.76	13.92	2,216,827	-0.13(-0.95%)
Feb 22, 2010	14.25	14.25	13.96	14.05	1,735,740	-0.14(-0.98%)
Feb 19, 2010	14.21	14.29	14.12	14.19	1,599,837	-0.08(-0.59%)
Feb 18, 2010	14.05	14.34	14.03	14.27	1,808,868	+0.21(+1.52%)
Feb 17, 2010	13.88	14.06	13.85	14.06	2,027,850	+0.23(+1.69%)
Feb 16, 2010	13.45	13.86	13.44	13.83	2,462,014	+0.43(+3.19%)
Feb 12, 2010	12.92	13.40	13.40	13.40	2,281,903	+0.48(+3.69%)
Feb 11, 2010	12.71	13.03	12.62	12.92	1,840,802	+0.14(+1.09%)
Feb 10, 2010	12.70	12.82	12.55	12.78	1,842,729	+0.11(+0.90%)
Feb 09, 2010	12.95	12.95	12.63	12.67	2,329,875	-0.11(-0.85%)
Feb 08, 2010	13.12	13.16	12.78	12.78	1,741,362	-0.19(-1.45%)
Feb 05, 2010	13.01	13.18	12.71	12.97	3,941,134	+0.05(+0.38%)
Feb 04, 2010	13.38	13.55	12.91	12.92	2,978,905	-0.52(-3.84%)
Feb 03, 2010	13.68	13.77	13.39	13.43	1,251,050	-0.32(-2.31%)
Feb 02, 2010	13.83	13.90	13.64	13.75	1,597,596	-0.03(-0.22%)

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.