Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.15 10.23 10.04 10.15 1,083,120 -0.03(-0.26%)
Nov 29, 2005 10.15 10.24 10.13 10.17 529,064 -0.01(-0.09%)
Nov 28, 2005 10.39 10.42 10.18 10.18 691,063 -0.24(-2.28%)
Nov 25, 2005 10.38 10.44 10.37 10.42 176,726 +0.00(+0.00%)
Nov 23, 2005 10.29 10.43 10.26 10.42 378,891 +0.07(+0.65%)
Nov 22, 2005 10.22 10.35 10.15 10.35 788,129 +0.12(+1.14%)
Nov 21, 2005 10.28 10.28 10.15 10.24 579,047 -0.02(-0.18%)
Nov 18, 2005 10.20 10.26 10.15 10.25 483,543 +0.03(+0.31%)
Nov 17, 2005 9.949 10.23 9.949 10.22 523,039 +0.16(+1.60%)
Nov 16, 2005 10.05 10.13 10.01 10.06 773,625 -0.04(-0.35%)
Nov 15, 2005 10.04 10.18 10.03 10.10 780,765 +0.06(+0.58%)
Nov 14, 2005 10.17 10.24 9.976 10.04 669,195 -0.10(-1.02%)
Nov 11, 2005 10.11 10.15 10.03 10.14 334,486 +0.03(+0.27%)
Nov 10, 2005 9.949 10.15 9.882 10.11 596,675 +0.13(+1.35%)
Nov 09, 2005 9.891 10.06 9.873 9.980 524,601 +0.09(+0.91%)
Nov 08, 2005 9.927 9.931 9.837 9.891 596,675 -0.09(-0.85%)
Nov 07, 2005 9.909 10.03 9.859 9.976 846,145 +0.07(+0.72%)
Nov 04, 2005 9.855 9.944 9.779 9.904 845,030 +0.05(+0.55%)
Nov 03, 2005 9.949 10.05 9.841 9.850 744,617 -0.05(-0.54%)
Nov 02, 2005 9.792 9.949 9.738 9.904 733,460 +0.20(+2.03%)
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.