Indicators

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.51	17.59	17.34	17.49	1,210,033	-0.11(-0.64%)
Jul 28, 2011	17.85	17.89	17.54	17.60	1,342,046	-0.22(-1.24%)
Jul 27, 2011	18.26	18.28	17.81	17.82	1,274,179	-0.48(-2.61%)
Jul 26, 2011	18.32	18.39	18.18	18.30	732,517	-0.01(-0.03%)
Jul 25, 2011	18.39	18.45	18.27	18.30	730,891	-0.23(-1.22%)
Jul 22, 2011	18.52	18.57	18.42	18.53	583,854	+0.06(+0.32%)
Jul 21, 2011	18.44	18.55	18.40	18.47	763,971	+0.11(+0.58%)
Jul 20, 2011	18.30	18.44	18.24	18.36	1,019,484	+0.09(+0.47%)
Jul 19, 2011	18.27	18.31	18.17	18.28	1,237,244	+0.14(+0.77%)
Jul 18, 2011	18.21	18.24	18.03	18.14	849,381	-0.13(-0.73%)
Jul 15, 2011	18.19	18.29	18.08	18.27	968,886	+0.16(+0.86%)
Jul 14, 2011	18.33	18.36	18.08	18.11	1,093,174	-0.17(-0.91%)
Jul 13, 2011	18.61	18.62	18.28	18.28	1,270,781	-0.23(-1.25%)
Jul 12, 2011	18.39	18.68	18.39	18.51	1,528,121	+0.05(+0.26%)
Jul 11, 2011	18.60	18.66	18.45	18.46	865,919	-0.28(-1.49%)
Jul 08, 2011	18.62	18.76	18.59	18.74	1,024,706	-0.04(-0.20%)
Jul 07, 2011	18.67	18.79	18.62	18.78	1,347,951	+0.17(+0.92%)
Jul 06, 2011	18.26	18.62	18.25	18.61	1,410,137	+0.28(+1.55%)
Jul 05, 2011	18.28	18.33	18.13	18.32	1,141,430	+0.08(+0.41%)

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.