Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.10	14.11	13.77	13.78	1,088,952	-0.32(-2.28%)
Apr 27, 2007	14.07	14.14	13.97	14.11	910,024	-0.04(-0.31%)
Apr 26, 2007	14.14	14.22	14.04	14.15	628,677	-0.03(-0.21%)
Apr 25, 2007	14.30	14.37	14.04	14.18	646,287	+0.00(+0.00%)
Apr 24, 2007	14.32	14.33	14.04	14.18	845,051	-0.11(-0.76%)
Apr 23, 2007	14.31	14.39	14.19	14.29	1,447,415	+0.28(+2.01%)
Apr 20, 2007	13.86	14.15	13.86	14.01	737,168	+0.14(+1.03%)
Apr 19, 2007	13.87	13.92	13.79	13.86	696,484	-0.15(-1.06%)
Apr 18, 2007	14.03	14.12	13.96	14.01	1,118,706	-0.10(-0.74%)
Apr 17, 2007	13.93	14.12	13.84	14.12	732,917	+0.21(+1.53%)
Apr 16, 2007	13.94	13.95	13.84	13.90	642,441	+0.07(+0.50%)
Apr 13, 2007	13.70	13.86	13.57	13.83	1,827,739	+0.17(+1.27%)
Apr 12, 2007	13.65	13.68	13.55	13.66	672,195	-0.04(-0.29%)
Apr 11, 2007	13.92	13.92	13.63	13.70	1,128,219	-0.20(-1.42%)
Apr 10, 2007	13.80	13.96	13.77	13.90	455,416	+0.07(+0.50%)
Apr 09, 2007	13.75	13.88	13.75	13.83	731,500	-0.05(-0.36%)
Apr 05, 2007	13.86	13.93	13.80	13.88	786,353	-0.09(-0.67%)
Apr 04, 2007	14.09	14.12	13.86	13.97	646,894	-0.14(-1.02%)
Apr 03, 2007	14.05	14.19	14.01	14.12	695,269	+0.09(+0.67%)

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.