Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.37	20.56	20.31	20.50	1,354,121	+0.19(+0.93%)
Feb 28, 2012	20.46	20.48	20.19	20.31	1,003,700	-0.07(-0.37%)
Feb 27, 2012	20.53	20.56	20.35	20.38	1,225,105	-0.20(-0.97%)
Feb 24, 2012	20.48	20.67	20.40	20.58	1,364,901	+0.14(+0.68%)
Feb 23, 2012	20.24	20.44	20.17	20.44	1,028,289	+0.28(+1.40%)
Feb 22, 2012	20.23	20.31	20.06	20.16	1,182,493	-0.07(-0.33%)
Feb 21, 2012	20.32	20.43	20.11	20.23	1,206,545	-0.13(-0.63%)
Feb 17, 2012	20.37	20.44	20.16	20.36	1,076,391	+0.06(+0.27%)
Feb 16, 2012	20.21	20.50	20.21	20.30	1,192,590	+0.09(+0.47%)
Feb 15, 2012	20.37	20.38	20.10	20.21	1,052,598	-0.05(-0.25%)
Feb 14, 2012	20.43	20.43	20.17	20.26	992,700	-0.19(-0.95%)
Feb 13, 2012	20.53	20.60	20.37	20.45	1,067,373	-0.01(-0.03%)
Feb 10, 2012	20.37	20.58	20.34	20.45	974,154	-0.10(-0.48%)
Feb 09, 2012	20.70	20.83	20.42	20.55	1,324,990	-0.12(-0.59%)
Feb 08, 2012	20.60	20.75	20.53	20.68	1,030,700	+0.04(+0.21%)
Feb 07, 2012	20.49	20.70	20.48	20.63	968,367	+0.09(+0.46%)
Feb 06, 2012	20.58	20.64	20.42	20.54	857,831	-0.11(-0.51%)
Feb 03, 2012	20.62	20.67	20.45	20.64	1,166,319	+0.17(+0.81%)
Feb 02, 2012	20.39	20.51	20.31	20.48	994,807	+0.09(+0.43%)

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.