Indicators

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.14	25.17	24.72	24.88	4,353,359	-0.21(-0.85%)
Jun 27, 2013	24.93	25.37	24.93	25.09	3,690,570	+0.37(+1.52%)
Jun 26, 2013	24.63	24.81	24.42	24.72	4,105,883	+0.32(+1.33%)
Jun 25, 2013	24.20	24.51	23.99	24.39	4,150,067	+0.29(+1.20%)
Jun 24, 2013	24.03	24.65	23.54	24.10	6,157,170	-0.02(-0.10%)
Jun 21, 2013	24.39	24.60	23.84	24.13	9,687,406	-0.11(-0.46%)
Jun 20, 2013	25.41	25.46	24.07	24.24	6,335,828	-1.44(-5.59%)
Jun 19, 2013	26.47	26.57	25.49	25.67	4,025,079	-0.73(-2.75%)
Jun 18, 2013	26.26	26.59	25.83	26.40	3,076,929	+0.24(+0.93%)
Jun 17, 2013	26.74	26.84	25.98	26.16	3,494,859	-0.39(-1.47%)
Jun 14, 2013	26.10	26.85	26.02	26.55	4,574,324	+0.49(+1.88%)
Jun 13, 2013	25.46	26.19	25.41	26.06	4,478,070	+0.60(+2.34%)
Jun 12, 2013	26.02	26.02	25.30	25.46	3,246,755	-0.35(-1.37%)
Jun 11, 2013	26.04	26.28	25.52	25.82	3,640,168	-0.40(-1.53%)
Jun 10, 2013	26.50	26.55	26.10	26.22	3,236,967	-0.27(-1.03%)
Jun 07, 2013	26.89	26.90	25.99	26.49	3,738,497	-0.34(-1.28%)
Jun 06, 2013	25.84	26.92	25.70	26.83	4,692,154	+0.99(+3.84%)
Jun 05, 2013	25.56	26.03	25.56	25.84	5,209,144	+0.18(+0.71%)
Jun 04, 2013	26.42	26.53	25.61	25.66	5,340,141	-0.71(-2.69%)

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.