Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.09	23.31	22.97	23.19	2,155,696	+0.10(+0.42%)
Sep 27, 2012	23.07	23.19	23.00	23.09	1,459,476	+0.14(+0.62%)
Sep 26, 2012	23.05	23.17	22.80	22.95	2,086,574	-0.12(-0.54%)
Sep 25, 2012	23.39	23.54	23.04	23.07	2,203,322	-0.32(-1.38%)
Sep 24, 2012	23.25	23.55	23.22	23.39	2,315,121	+0.14(+0.61%)
Sep 21, 2012	23.38	23.40	23.20	23.25	2,641,164	-0.02(-0.07%)
Sep 20, 2012	23.40	23.42	23.20	23.27	1,411,800	-0.19(-0.82%)
Sep 19, 2012	23.66	23.78	23.46	23.46	1,572,806	-0.16(-0.69%)
Sep 18, 2012	23.91	23.91	23.60	23.63	1,534,075	-0.19(-0.81%)
Sep 17, 2012	23.85	24.03	23.82	23.82	1,276,031	-0.02(-0.09%)
Sep 14, 2012	23.81	24.00	23.76	23.84	1,960,903	+0.03(+0.14%)
Sep 13, 2012	23.91	24.02	23.73	23.81	2,186,211	+0.07(+0.31%)
Sep 12, 2012	23.88	23.98	23.65	23.73	1,827,800	-0.14(-0.59%)
Sep 11, 2012	24.04	24.15	23.81	23.88	1,874,014	-0.14(-0.59%)
Sep 10, 2012	24.11	24.19	23.95	24.02	1,943,298	-0.15(-0.63%)
Sep 07, 2012	23.81	24.42	23.78	24.17	3,207,218	+0.32(+1.35%)
Sep 06, 2012	24.87	24.98	23.76	23.85	13,012,339	-0.15(-0.64%)
Sep 05, 2012	24.15	24.18	23.80	24.00	1,421,504	-0.14(-0.56%)

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.