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 (%)
Jul 31, 2007 10.74 10.79 10.40 10.43 2,760,835 -0.05(-0.51%)
Jul 30, 2007 10.50 10.59 10.28 10.48 2,496,205 +0.04(+0.38%)
Jul 27, 2007 10.43 10.70 10.39 10.44 4,536,285 -0.20(-1.92%)
Jul 26, 2007 10.45 10.70 10.38 10.65 4,597,942 -0.02(-0.21%)
Jul 25, 2007 10.54 10.79 10.47 10.67 3,034,016 +0.21(+2.00%)
Jul 24, 2007 10.80 10.81 10.44 10.46 2,634,371 -0.33(-3.05%)
Jul 23, 2007 10.98 11.03 10.79 10.79 1,443,762 -0.17(-1.54%)
Jul 20, 2007 11.25 11.28 10.89 10.96 2,073,158 -0.32(-2.84%)
Jul 19, 2007 11.25 11.36 11.23 11.28 1,341,600 +0.07(+0.63%)
Jul 18, 2007 11.11 11.21 10.88 11.21 2,452,325 +0.04(+0.40%)
Jul 17, 2007 11.23 11.29 11.13 11.16 1,231,338 -0.02(-0.16%)
Jul 16, 2007 11.33 11.42 11.18 11.18 1,590,928 -0.20(-1.80%)
Jul 13, 2007 11.45 11.47 11.25 11.39 1,085,522 +0.02(+0.20%)
Jul 12, 2007 11.16 11.37 11.12 11.36 1,076,296 +0.22(+1.95%)
Jul 11, 2007 11.15 11.20 11.07 11.15 1,923,741 +0.01(+0.12%)
Jul 10, 2007 11.41 11.46 11.11 11.13 1,723,918 -0.37(-3.21%)
Jul 09, 2007 11.55 11.60 11.44 11.50 768,461 -0.06(-0.50%)
Jul 06, 2007 11.62 11.65 11.44 11.56 851,045 -0.05(-0.46%)
Jul 05, 2007 11.55 11.66 11.51 11.61 1,025,440 +0.14(+1.20%)
Jul 03, 2007 11.62 11.63 11.41 11.47 606,218 -0.10(-0.88%)
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.