Indicators

Realty Income Corp (NY: O )

53.72 -1.36 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.42	12.59	12.31	12.41	630,602	-0.08(-0.68%)
Jul 28, 2005	12.46	12.53	12.37	12.49	464,442	+0.05(+0.40%)
Jul 27, 2005	12.45	12.45	12.31	12.44	317,416	-0.02(-0.16%)
Jul 26, 2005	12.34	12.47	12.29	12.46	451,149	+0.12(+1.01%)
Jul 25, 2005	12.29	12.37	12.27	12.34	357,093	-0.01(-0.12%)
Jul 22, 2005	12.16	12.36	12.15	12.35	455,379	+0.17(+1.43%)
Jul 21, 2005	12.41	12.45	12.15	12.18	684,378	-0.23(-1.84%)
Jul 20, 2005	12.24	12.41	12.11	12.41	394,151	+0.12(+0.97%)
Jul 19, 2005	12.18	12.29	12.16	12.29	431,814	+0.08(+0.69%)
Jul 18, 2005	12.09	12.23	12.05	12.20	535,941	-0.01(-0.08%)
Jul 15, 2005	12.04	12.23	11.99	12.21	673,300	+0.23(+1.91%)
Jul 14, 2005	12.49	12.50	11.86	11.99	1,634,410	-0.53(-4.21%)
Jul 13, 2005	12.61	12.66	12.46	12.51	415,098	-0.09(-0.75%)
Jul 12, 2005	12.74	12.74	12.54	12.61	384,887	-0.08(-0.63%)
Jul 11, 2005	12.59	12.71	12.59	12.69	440,072	+0.02(+0.20%)
Jul 08, 2005	12.53	12.72	12.52	12.66	708,949	+0.09(+0.71%)
Jul 07, 2005	12.53	12.58	12.34	12.57	400,596	+0.04(+0.36%)
Jul 06, 2005	12.59	12.65	12.52	12.53	350,245	-0.11(-0.86%)
Jul 05, 2005	12.57	12.67	12.54	12.64	481,360	+0.05(+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.