Indicators

Realty Income Corp (NY: O )

53.31 +0.51 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.20	33.44	32.73	32.87	7,143,842	-0.27(-0.82%)
Nov 27, 2015	32.71	33.16	32.71	33.14	1,532,397	+0.40(+1.24%)
Nov 25, 2015	32.63	32.73	32.73	32.73	2,372,286	+0.11(+0.32%)
Nov 24, 2015	32.67	32.71	32.30	32.63	2,362,414	-0.18(-0.54%)
Nov 23, 2015	32.87	33.09	32.69	32.81	2,309,472	+0.03(+0.10%)
Nov 20, 2015	32.60	33.02	32.58	32.77	4,803,495	+0.20(+0.61%)
Nov 19, 2015	32.63	32.63	32.40	32.58	2,859,256	+0.10(+0.30%)
Nov 18, 2015	31.99	32.49	31.95	32.48	3,679,713	+0.51(+1.61%)
Nov 17, 2015	31.70	32.11	31.54	31.96	3,466,327	+0.16(+0.52%)
Nov 16, 2015	31.30	31.80	31.18	31.80	3,277,776	+0.49(+1.58%)
Nov 13, 2015	31.34	31.57	31.03	31.30	3,316,051	+0.00(+0.00%)
Nov 12, 2015	31.25	31.54	31.12	31.30	3,046,893	+0.00(+0.00%)
Nov 11, 2015	31.03	31.47	30.89	31.30	2,513,925	+0.33(+1.07%)
Nov 10, 2015	30.66	31.06	30.61	30.97	3,521,185	+0.36(+1.19%)
Nov 09, 2015	31.28	31.28	30.34	30.61	4,057,003	-0.71(-2.28%)
Nov 06, 2015	32.37	32.38	31.10	31.32	5,905,447	-1.67(-5.06%)
Nov 05, 2015	32.60	33.02	32.41	32.99	2,756,444	+0.36(+1.11%)
Nov 04, 2015	32.99	33.12	32.49	32.63	2,850,505	-0.46(-1.38%)
Nov 03, 2015	33.26	33.26	32.87	33.08	2,442,588	-0.30(-0.89%)

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.