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 (%)
May 31, 2007 12.31 12.34 12.12 12.18 1,611,384 -0.12(-1.01%)
May 30, 2007 11.96 12.31 11.96 12.31 1,365,816 +0.23(+1.91%)
May 29, 2007 12.04 12.22 12.03 12.08 2,069,658 +0.25(+2.14%)
May 25, 2007 11.73 11.93 11.73 11.82 1,176,070 +0.10(+0.83%)
May 24, 2007 11.96 11.97 11.60 11.72 1,858,753 -0.22(-1.82%)
May 23, 2007 12.12 12.21 11.93 11.94 1,287,712 -0.11(-0.92%)
May 22, 2007 11.91 12.15 11.84 12.05 1,329,127 +0.18(+1.53%)
May 21, 2007 11.88 12.01 11.82 11.87 1,672,607 +0.08(+0.64%)
May 18, 2007 12.07 12.07 11.72 11.80 2,570,697 -0.27(-2.21%)
May 17, 2007 12.35 12.36 12.00 12.06 1,812,160 -0.20(-1.63%)
May 16, 2007 12.14 12.37 12.16 12.26 1,623,269 +0.12(+1.02%)
May 15, 2007 12.40 12.44 12.12 12.14 1,258,001 -0.23(-1.87%)
May 14, 2007 12.59 12.61 12.36 12.37 982,496 -0.18(-1.45%)
May 11, 2007 12.50 12.59 12.45 12.55 644,418 +0.16(+1.29%)
May 10, 2007 12.58 12.64 12.39 12.39 1,112,596 -0.29(-2.28%)
May 09, 2007 12.49 12.76 12.49 12.68 891,337 +0.13(+1.06%)
May 08, 2007 12.51 12.59 12.41 12.55 1,099,541 -0.00(-0.04%)
May 07, 2007 12.61 12.70 12.55 12.55 682,458 -0.04(-0.35%)
May 04, 2007 12.70 12.71 12.52 12.60 1,301,892 +0.08(+0.60%)
May 03, 2007 12.65 12.66 12.50 12.52 763,939 +0.08(+0.64%)
May 02, 2007 12.44 12.53 12.28 12.44 1,021,436 +0.04(+0.32%)
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.