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 28, 2005	11.91	11.91	11.60	11.67	987,555	-0.25(-2.08%)
Feb 25, 2005	11.61	11.94	11.58	11.92	499,821	+0.23(+1.95%)
Feb 24, 2005	11.72	11.79	11.62	11.69	719,210	+0.02(+0.21%)
Feb 23, 2005	11.68	11.85	11.67	11.67	810,673	+0.00(+0.04%)
Feb 22, 2005	12.06	12.06	11.64	11.66	969,222	-0.39(-3.25%)
Feb 18, 2005	12.31	12.31	12.04	12.06	629,964	-0.24(-1.94%)
Feb 17, 2005	12.38	12.46	12.26	12.30	457,716	-0.12(-1.00%)
Feb 16, 2005	12.21	12.44	12.21	12.42	568,922	+0.09(+0.73%)
Feb 15, 2005	12.25	12.46	12.22	12.33	605,184	+0.01(+0.08%)
Feb 14, 2005	12.36	12.47	12.26	12.32	639,835	+0.03(+0.24%)
Feb 11, 2005	12.27	12.31	12.06	12.29	903,546	+0.17(+1.43%)
Feb 10, 2005	11.94	12.12	11.88	12.12	494,784	+0.14(+1.16%)
Feb 09, 2005	12.08	12.10	11.95	11.98	584,232	-0.08(-0.70%)
Feb 08, 2005	11.89	12.08	11.89	12.06	348,726	+0.17(+1.46%)
Feb 07, 2005	12.08	12.18	11.88	11.89	547,567	-0.12(-0.99%)
Feb 04, 2005	11.74	12.01	11.74	12.01	568,317	+0.31(+2.63%)
Feb 03, 2005	11.86	11.88	11.67	11.70	545,754	-0.19(-1.59%)
Feb 02, 2005	11.77	11.89	11.63	11.89	636,209	+0.19(+1.61%)

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.