Indicators

Realty Income Corp (NY: O )

52.31 -1.41 (-2.62%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.54	17.62	17.37	17.51	1,208,242	-0.11(-0.64%)
Jul 28, 2011	17.88	17.92	17.57	17.62	1,340,060	-0.22(-1.22%)
Jul 27, 2011	18.29	18.30	17.83	17.84	1,272,463	-0.48(-2.61%)
Jul 26, 2011	18.34	18.41	18.21	18.32	731,530	-0.01(-0.03%)
Jul 25, 2011	18.41	18.47	18.29	18.33	729,907	-0.23(-1.22%)
Jul 22, 2011	18.54	18.59	18.44	18.55	583,068	+0.06(+0.32%)
Jul 21, 2011	18.47	18.58	18.42	18.49	762,942	+0.11(+0.58%)
Jul 20, 2011	18.33	18.46	18.27	18.39	1,018,111	+0.09(+0.47%)
Jul 19, 2011	18.29	18.34	18.20	18.30	1,235,578	+0.14(+0.77%)
Jul 18, 2011	18.23	18.26	18.05	18.16	848,237	-0.13(-0.73%)
Jul 15, 2011	18.21	18.32	18.11	18.29	967,581	+0.16(+0.86%)
Jul 14, 2011	18.35	18.39	18.10	18.14	1,091,701	-0.17(-0.91%)
Jul 13, 2011	18.63	18.64	18.31	18.31	1,269,069	-0.23(-1.25%)
Jul 12, 2011	18.42	18.70	18.42	18.54	1,526,063	+0.05(+0.26%)
Jul 11, 2011	18.62	18.68	18.47	18.49	864,752	-0.28(-1.49%)
Jul 08, 2011	18.64	18.79	18.62	18.77	1,023,326	-0.04(-0.20%)
Jul 07, 2011	18.70	18.82	18.65	18.80	1,346,135	+0.17(+0.92%)
Jul 06, 2011	18.29	18.65	18.27	18.63	1,408,238	+0.28(+1.55%)
Jul 05, 2011	18.31	18.36	18.15	18.35	1,139,893	+0.08(+0.41%)

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.