Indicators

Realty Income Corp (NY: O )

55.08 +0.10 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.87	10.87	10.45	10.66	4,332,368	-0.03(-0.32%)
May 28, 2009	10.73	10.75	10.37	10.69	2,840,593	+0.15(+1.41%)
May 27, 2009	10.91	10.98	10.46	10.55	3,646,339	-0.38(-3.45%)
May 26, 2009	10.36	11.01	10.30	10.92	4,723,594	+0.54(+5.16%)
May 22, 2009	10.55	10.83	10.38	10.39	2,494,114	-0.37(-3.42%)
May 21, 2009	10.32	10.80	10.26	10.75	3,584,696	+0.36(+3.44%)
May 20, 2009	10.46	10.72	10.37	10.40	4,122,829	-0.02(-0.19%)
May 19, 2009	10.50	10.72	10.41	10.42	4,177,253	-0.22(-2.10%)
May 18, 2009	10.07	10.70	10.04	10.64	5,701,259	+0.66(+6.56%)
May 15, 2009	10.36	10.41	9.846	9.985	5,395,430	-0.41(-3.96%)
May 14, 2009	10.14	10.57	9.990	10.40	5,233,536	+0.21(+2.10%)
May 13, 2009	10.54	10.57	10.12	10.18	5,063,837	-0.47(-4.43%)
May 12, 2009	10.66	10.92	10.36	10.66	3,770,028	+0.07(+0.70%)
May 11, 2009	10.78	10.92	10.55	10.58	4,543,357	-0.43(-3.92%)
May 08, 2009	10.67	11.05	10.65	11.01	6,072,215	+0.48(+4.59%)
May 07, 2009	11.36	11.37	10.47	10.53	6,600,993	-0.65(-5.83%)
May 06, 2009	10.81	11.27	10.65	11.18	6,604,896	+0.51(+4.74%)
May 05, 2009	11.04	11.15	10.60	10.67	4,462,980	-0.46(-4.15%)
May 04, 2009	10.83	11.18	10.83	11.14	6,366,516	+0.66(+6.30%)

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.