Indicators

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.46	11.61	11.43	11.50	471,532	+0.04(+0.39%)
Jan 30, 2006	11.53	11.53	11.42	11.46	408,566	-0.14(-1.19%)
Jan 27, 2006	11.42	11.60	11.42	11.60	448,249	+0.18(+1.60%)
Jan 26, 2006	11.45	11.47	11.38	11.41	654,759	+0.00(+0.04%)
Jan 25, 2006	11.48	11.54	11.36	11.41	495,625	-0.05(-0.43%)
Jan 24, 2006	11.40	11.50	11.39	11.46	496,839	+0.05(+0.48%)
Jan 23, 2006	11.44	11.51	11.34	11.40	501,294	-0.03(-0.26%)
Jan 20, 2006	11.64	11.64	11.40	11.43	400,670	-0.16(-1.41%)
Jan 19, 2006	11.34	11.62	11.34	11.60	459,384	+0.25(+2.22%)
Jan 18, 2006	11.41	11.47	11.29	11.35	415,450	-0.06(-0.56%)
Jan 17, 2006	11.31	11.41	11.17	11.41	683,306	+0.02(+0.22%)
Jan 13, 2006	11.45	11.45	11.34	11.38	655,569	-0.05(-0.43%)
Jan 12, 2006	11.41	11.43	11.37	11.43	741,210	+0.02(+0.22%)
Jan 11, 2006	11.41	11.45	11.31	11.41	406,137	+0.03(+0.30%)
Jan 10, 2006	11.34	11.49	11.24	11.38	557,578	+0.04(+0.35%)
Jan 09, 2006	11.09	11.34	11.09	11.34	548,062	+0.24(+2.18%)
Jan 06, 2006	11.21	11.26	11.00	11.09	460,801	-0.05(-0.49%)
Jan 05, 2006	10.84	11.15	10.84	11.15	588,554	+0.21(+1.90%)
Jan 04, 2006	10.97	11.02	10.87	10.94	455,132	-0.02(-0.23%)

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.