Indicators

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.02	25.05	24.60	24.76	4,374,057	-0.21(-0.85%)
Jun 27, 2013	24.81	25.25	24.81	24.97	3,708,117	+0.37(+1.52%)
Jun 26, 2013	24.52	24.69	24.31	24.60	4,125,405	+0.32(+1.33%)
Jun 25, 2013	24.09	24.39	23.88	24.28	4,169,799	+0.29(+1.20%)
Jun 24, 2013	23.91	24.54	23.42	23.99	6,186,445	-0.02(-0.10%)
Jun 21, 2013	24.28	24.48	23.73	24.01	9,733,466	-0.11(-0.46%)
Jun 20, 2013	25.29	25.33	23.96	24.12	6,365,952	-1.43(-5.59%)
Jun 19, 2013	26.35	26.44	25.37	25.55	4,044,216	-0.72(-2.75%)
Jun 18, 2013	26.13	26.46	25.71	26.28	3,091,558	+0.24(+0.93%)
Jun 17, 2013	26.61	26.72	25.86	26.03	3,511,476	-0.39(-1.47%)
Jun 14, 2013	25.98	26.72	25.90	26.42	4,596,073	+0.49(+1.88%)
Jun 13, 2013	25.34	26.06	25.29	25.93	4,499,362	+0.59(+2.34%)
Jun 12, 2013	25.90	25.90	25.18	25.34	3,262,192	-0.35(-1.37%)
Jun 11, 2013	25.92	26.15	25.40	25.69	3,657,476	-0.40(-1.53%)
Jun 10, 2013	26.38	26.43	25.98	26.09	3,252,357	-0.27(-1.03%)
Jun 07, 2013	26.76	26.78	25.86	26.36	3,756,272	-0.34(-1.28%)
Jun 06, 2013	25.72	26.79	25.58	26.71	4,714,463	+0.99(+3.84%)
Jun 05, 2013	25.44	25.91	25.43	25.72	5,233,911	+0.18(+0.71%)
Jun 04, 2013	26.30	26.41	25.49	25.53	5,365,531	-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.