Indicators

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.36	12.52	12.25	12.35	633,737	-0.08(-0.68%)
Jul 28, 2005	12.40	12.46	12.31	12.43	466,751	+0.05(+0.40%)
Jul 27, 2005	12.39	12.39	12.25	12.38	318,994	-0.02(-0.16%)
Jul 26, 2005	12.28	12.41	12.23	12.40	453,392	+0.12(+1.01%)
Jul 25, 2005	12.23	12.31	12.21	12.28	358,868	-0.01(-0.12%)
Jul 22, 2005	12.10	12.30	12.09	12.29	457,643	+0.17(+1.43%)
Jul 21, 2005	12.35	12.39	12.09	12.12	687,780	-0.23(-1.84%)
Jul 20, 2005	12.18	12.35	12.05	12.35	396,111	+0.12(+0.97%)
Jul 19, 2005	12.12	12.23	12.10	12.23	433,961	+0.08(+0.69%)
Jul 18, 2005	12.03	12.17	11.99	12.14	538,606	-0.01(-0.08%)
Jul 15, 2005	11.98	12.17	11.94	12.15	676,648	+0.23(+1.91%)
Jul 14, 2005	12.43	12.44	11.80	11.93	1,642,536	-0.52(-4.21%)
Jul 13, 2005	12.54	12.60	12.40	12.45	417,161	-0.09(-0.75%)
Jul 12, 2005	12.67	12.67	12.48	12.54	386,800	-0.08(-0.63%)
Jul 11, 2005	12.52	12.65	12.52	12.62	442,260	+0.02(+0.20%)
Jul 08, 2005	12.46	12.65	12.46	12.60	712,474	+0.09(+0.71%)
Jul 07, 2005	12.47	12.51	12.28	12.51	402,588	+0.04(+0.36%)
Jul 06, 2005	12.52	12.59	12.46	12.46	351,986	-0.11(-0.86%)
Jul 05, 2005	12.50	12.60	12.48	12.57	483,753	+0.05(+0.43%)

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.