Indicators

Realty Income Corp (NY: O )

54.13 +0.82 (+1.54%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.81	10.81	10.40	10.61	4,353,908	-0.03(-0.33%)
May 28, 2009	10.68	10.70	10.32	10.64	2,854,716	+0.15(+1.41%)
May 27, 2009	10.86	10.92	10.41	10.49	3,664,467	-0.38(-3.45%)
May 26, 2009	10.31	10.96	10.25	10.87	4,747,078	+0.53(+5.16%)
May 22, 2009	10.49	10.78	10.33	10.34	2,506,515	-0.37(-3.42%)
May 21, 2009	10.27	10.75	10.21	10.70	3,602,519	+0.36(+3.44%)
May 20, 2009	10.40	10.67	10.32	10.35	4,143,327	-0.02(-0.19%)
May 19, 2009	10.45	10.67	10.36	10.37	4,198,022	-0.22(-2.10%)
May 18, 2009	10.02	10.65	9.995	10.59	5,729,605	+0.65(+6.56%)
May 15, 2009	10.31	10.36	9.797	9.935	5,422,255	-0.41(-3.96%)
May 14, 2009	10.09	10.51	9.940	10.35	5,259,556	+0.21(+2.10%)
May 13, 2009	10.48	10.51	10.07	10.13	5,089,013	-0.47(-4.43%)
May 12, 2009	10.60	10.86	10.31	10.60	3,788,772	+0.07(+0.70%)
May 11, 2009	10.73	10.87	10.50	10.53	4,565,946	-0.43(-3.92%)
May 08, 2009	10.62	10.99	10.60	10.96	6,102,405	+0.48(+4.59%)
May 07, 2009	11.30	11.31	10.41	10.48	6,633,811	-0.65(-5.83%)
May 06, 2009	10.76	11.21	10.59	11.13	6,637,734	+0.50(+4.74%)
May 05, 2009	10.99	11.10	10.55	10.62	4,485,169	-0.46(-4.15%)
May 04, 2009	10.78	11.13	10.78	11.08	6,398,169	+0.66(+6.30%)

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.