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 30, 2011	18.15	18.18	17.98	17.99	1,369,727	-0.10(-0.53%)
Jun 29, 2011	17.99	18.11	17.88	18.09	1,144,990	+0.23(+1.28%)
Jun 28, 2011	17.76	17.86	17.67	17.86	975,530	+0.12(+0.69%)
Jun 27, 2011	17.70	17.83	17.66	17.73	845,624	+0.04(+0.21%)
Jun 24, 2011	17.69	17.78	17.51	17.70	1,219,599	+0.07(+0.43%)
Jun 23, 2011	17.79	17.79	17.46	17.62	1,591,001	-0.30(-1.67%)
Jun 22, 2011	18.03	18.08	17.92	17.92	1,290,449	-0.14(-0.77%)
Jun 21, 2011	18.09	18.13	17.92	18.06	1,506,674	+0.07(+0.42%)
Jun 20, 2011	17.97	18.00	17.92	17.99	1,067,173	+0.08(+0.45%)
Jun 17, 2011	17.78	17.95	17.61	17.90	2,739,989	+0.23(+1.30%)
Jun 16, 2011	17.51	17.71	17.45	17.68	1,360,663	+0.16(+0.92%)
Jun 15, 2011	17.57	17.63	17.41	17.51	1,945,090	-0.14(-0.79%)
Jun 14, 2011	17.41	17.66	17.38	17.65	1,684,665	+0.35(+2.04%)
Jun 13, 2011	17.30	17.46	17.25	17.30	1,512,573	+0.04(+0.22%)
Jun 10, 2011	17.70	17.79	17.22	17.26	3,180,329	-0.51(-2.89%)
Jun 09, 2011	18.10	18.10	17.76	17.78	1,669,467	-0.25(-1.39%)
Jun 08, 2011	18.13	18.20	18.02	18.03	1,074,084	-0.13(-0.74%)
Jun 07, 2011	18.18	18.27	18.05	18.16	844,790	+0.11(+0.62%)
Jun 06, 2011	18.28	18.36	18.04	18.05	1,267,911	-0.21(-1.17%)

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.