Skip to main content

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.41 13.62 13.34 13.57 2,659,836 +0.18(+1.33%)
Nov 29, 2006 13.26 13.39 13.15 13.39 1,201,288 +0.15(+1.12%)
Nov 28, 2006 13.19 13.27 12.99 13.24 804,164 +0.05(+0.41%)
Nov 27, 2006 13.57 13.60 13.13 13.19 1,616,223 -0.42(-3.05%)
Nov 24, 2006 13.47 13.64 13.44 13.60 226,493 +0.04(+0.33%)
Nov 22, 2006 13.69 13.71 13.43 13.56 851,528 -0.15(-1.08%)
Nov 21, 2006 13.45 13.71 13.38 13.71 1,178,213 +0.22(+1.65%)
Nov 20, 2006 13.23 13.51 13.20 13.48 1,482,837 +0.28(+2.10%)
Nov 17, 2006 13.24 13.24 13.12 13.21 778,256 -0.04(-0.34%)
Nov 16, 2006 13.28 13.28 13.09 13.25 1,745,562 +0.04(+0.34%)
Nov 15, 2006 13.19 13.26 13.12 13.21 1,357,951 +0.06(+0.45%)
Nov 14, 2006 13.05 13.16 12.99 13.15 1,323,542 +0.14(+1.06%)
Nov 13, 2006 13.04 13.09 12.98 13.01 909,416 -0.06(-0.45%)
Nov 10, 2006 13.02 13.07 12.97 13.07 772,184 +0.04(+0.34%)
Nov 09, 2006 13.02 13.09 12.99 13.02 1,350,057 +0.00(+0.04%)
Nov 08, 2006 12.97 13.05 12.92 13.02 1,187,119 +0.05(+0.38%)
Nov 07, 2006 13.03 13.04 12.91 12.97 977,830 -0.03(-0.27%)
Nov 06, 2006 12.99 13.05 12.94 13.00 1,085,308 +0.06(+0.46%)
Nov 03, 2006 13.00 13.03 12.88 12.94 1,830,978 +0.02(+0.15%)
Nov 02, 2006 12.97 13.03 12.85 12.92 1,699,008 -0.07(-0.57%)
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.