Indicators

Realty Income Corp (NY: O )

54.63 -0.16 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.93	22.06	21.84	22.02	888,809	+0.05(+0.23%)
Apr 27, 2012	22.11	22.11	21.87	21.97	1,025,624	-0.01(-0.04%)
Apr 26, 2012	22.01	22.07	21.88	21.97	1,341,308	-0.03(-0.13%)
Apr 25, 2012	21.87	22.06	21.83	22.00	1,280,287	+0.26(+1.18%)
Apr 24, 2012	21.52	21.78	21.51	21.75	1,139,217	+0.27(+1.25%)
Apr 23, 2012	21.39	21.49	21.30	21.48	1,059,196	-0.06(-0.28%)
Apr 20, 2012	21.28	21.62	21.25	21.54	1,074,762	+0.36(+1.71%)
Apr 19, 2012	21.22	21.44	21.13	21.18	1,550,922	-0.06(-0.26%)
Apr 18, 2012	21.29	21.39	21.22	21.23	870,110	-0.08(-0.39%)
Apr 17, 2012	21.34	21.44	21.18	21.32	1,062,217	+0.11(+0.50%)
Apr 16, 2012	21.06	21.32	20.98	21.21	1,315,610	+0.30(+1.41%)
Apr 13, 2012	20.99	21.22	20.91	20.91	1,106,138	-0.13(-0.61%)
Apr 12, 2012	20.98	21.09	20.92	21.04	1,156,517	+0.03(+0.16%)
Apr 11, 2012	20.74	21.03	20.69	21.01	1,217,737	+0.42(+2.06%)
Apr 10, 2012	20.85	20.96	20.56	20.59	1,301,569	-0.22(-1.05%)
Apr 09, 2012	20.69	20.81	20.57	20.80	1,414,804	-0.11(-0.51%)
Apr 05, 2012	21.11	21.11	20.80	20.91	2,493,157	-0.56(-2.60%)
Apr 04, 2012	21.61	21.66	21.41	21.47	1,404,601	-0.25(-1.13%)
Apr 03, 2012	21.68	21.73	21.57	21.71	1,044,186	+0.06(+0.26%)

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.