Skip to main content

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.46 12.59 12.32 12.53 1,208,257 +0.06(+0.50%)
Mar 29, 2007 12.46 12.52 12.32 12.47 1,005,905 +0.11(+0.90%)
Mar 28, 2007 12.29 12.48 12.16 12.36 2,582,852 -0.02(-0.18%)
Mar 27, 2007 12.46 12.51 12.31 12.38 961,113 -0.10(-0.78%)
Mar 26, 2007 12.64 12.64 12.35 12.48 1,086,936 -0.16(-1.30%)
Mar 23, 2007 12.68 12.73 12.62 12.64 610,431 -0.04(-0.35%)
Mar 22, 2007 12.72 12.74 12.58 12.68 773,842 -0.04(-0.35%)
Mar 21, 2007 12.53 12.77 12.40 12.73 1,028,864 +0.24(+1.92%)
Mar 20, 2007 12.33 12.50 12.24 12.49 921,048 +0.12(+1.01%)
Mar 19, 2007 12.30 12.41 12.20 12.36 840,468 +0.12(+0.98%)
Mar 16, 2007 12.45 12.45 12.18 12.24 1,992,904 -0.20(-1.64%)
Mar 15, 2007 12.31 12.45 12.20 12.45 1,117,773 +0.16(+1.30%)
Mar 14, 2007 12.13 12.30 12.00 12.29 1,826,116 +0.15(+1.21%)
Mar 13, 2007 12.34 12.28 12.13 12.14 2,135,158 -0.20(-1.58%)
Mar 12, 2007 12.11 12.35 12.09 12.34 857,574 +0.09(+0.73%)
Mar 09, 2007 12.21 12.27 12.06 12.25 1,328,677 +0.16(+1.29%)
Mar 08, 2007 12.01 12.18 11.97 12.09 1,669,906 +0.22(+1.87%)
Mar 07, 2007 12.00 12.08 11.87 11.87 1,710,197 -0.15(-1.26%)
Mar 06, 2007 11.64 12.09 11.62 12.02 1,907,596 +0.44(+3.80%)
Mar 05, 2007 11.94 11.98 11.58 11.58 2,192,554 -0.50(-4.12%)
Mar 02, 2007 12.17 12.20 11.89 12.08 2,052,551 -0.16(-1.34%)
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.