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 (%)
Apr 30, 2012	21.93	22.06	21.85	22.02	888,572	+0.05(+0.23%)
Apr 27, 2012	22.11	22.12	21.88	21.97	1,025,351	-0.01(-0.04%)
Apr 26, 2012	22.02	22.08	21.88	21.98	1,340,951	-0.03(-0.13%)
Apr 25, 2012	21.87	22.06	21.84	22.01	1,279,947	+0.26(+1.18%)
Apr 24, 2012	21.52	21.79	21.52	21.75	1,138,914	+0.27(+1.25%)
Apr 23, 2012	21.40	21.49	21.30	21.48	1,058,914	-0.06(-0.28%)
Apr 20, 2012	21.29	21.62	21.26	21.54	1,074,476	+0.36(+1.71%)
Apr 19, 2012	21.23	21.44	21.14	21.18	1,550,509	-0.06(-0.26%)
Apr 18, 2012	21.29	21.40	21.23	21.24	869,879	-0.08(-0.39%)
Apr 17, 2012	21.34	21.44	21.19	21.32	1,061,934	+0.11(+0.50%)
Apr 16, 2012	21.07	21.32	20.98	21.22	1,315,260	+0.30(+1.41%)
Apr 13, 2012	20.99	21.23	20.91	20.92	1,105,843	-0.13(-0.61%)
Apr 12, 2012	20.98	21.10	20.93	21.05	1,156,210	+0.03(+0.16%)
Apr 11, 2012	20.75	21.03	20.70	21.01	1,217,413	+0.42(+2.06%)
Apr 10, 2012	20.85	20.96	20.56	20.59	1,301,223	-0.22(-1.05%)
Apr 09, 2012	20.70	20.82	20.58	20.81	1,414,427	-0.11(-0.51%)
Apr 05, 2012	21.12	21.12	20.80	20.91	2,492,494	-0.56(-2.60%)
Apr 04, 2012	21.62	21.66	21.42	21.47	1,404,227	-0.25(-1.13%)
Apr 03, 2012	21.69	21.74	21.57	21.72	1,043,908	+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.