Indicators

Realty Income Corp (NY: O )

53.01 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.41	29.74	29.31	29.37	921,294	+0.02(+0.06%)
Nov 26, 2014	29.32	29.35	29.35	29.35	1,986,444	+0.14(+0.48%)
Nov 25, 2014	29.23	29.32	29.04	29.21	2,292,961	+0.05(+0.17%)
Nov 24, 2014	29.03	29.28	29.01	29.16	1,736,241	+0.22(+0.76%)
Nov 21, 2014	29.05	29.05	28.73	28.94	1,988,035	+0.03(+0.09%)
Nov 20, 2014	28.87	29.05	28.79	28.92	2,035,629	+0.01(+0.04%)
Nov 19, 2014	29.04	29.17	28.85	28.91	2,626,150	-0.13(-0.46%)
Nov 18, 2014	29.04	29.26	28.99	29.04	2,672,909	+0.03(+0.09%)
Nov 17, 2014	28.79	29.10	28.75	29.01	2,901,165	+0.23(+0.81%)
Nov 14, 2014	29.07	29.19	28.63	28.78	4,149,946	-0.30(-1.02%)
Nov 13, 2014	29.05	29.41	29.02	29.08	2,984,167	-0.11(-0.37%)
Nov 12, 2014	29.54	29.54	29.06	29.18	2,918,658	-0.31(-1.05%)
Nov 11, 2014	29.66	29.66	29.36	29.49	2,124,393	-0.17(-0.57%)
Nov 10, 2014	29.50	29.75	29.43	29.66	2,590,497	+0.14(+0.49%)
Nov 07, 2014	29.52	29.70	29.32	29.52	2,408,880	+0.01(+0.02%)
Nov 06, 2014	29.77	29.96	29.43	29.51	2,863,297	-0.26(-0.87%)
Nov 05, 2014	29.98	30.15	29.60	29.77	3,400,098	-0.23(-0.76%)
Nov 04, 2014	29.44	30.02	29.42	29.99	3,717,977	+0.44(+1.49%)

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.