Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.36	20.55	20.31	20.49	1,354,481	+0.19(+0.93%)
Feb 28, 2012	20.45	20.47	20.19	20.30	1,003,967	-0.07(-0.37%)
Feb 27, 2012	20.52	20.55	20.34	20.38	1,225,432	-0.20(-0.97%)
Feb 24, 2012	20.47	20.67	20.39	20.58	1,365,264	+0.14(+0.68%)
Feb 23, 2012	20.23	20.44	20.17	20.44	1,028,563	+0.28(+1.40%)
Feb 22, 2012	20.22	20.31	20.06	20.16	1,182,808	-0.07(-0.33%)
Feb 21, 2012	20.31	20.43	20.11	20.22	1,206,866	-0.13(-0.63%)
Feb 17, 2012	20.37	20.43	20.15	20.35	1,076,678	+0.06(+0.27%)
Feb 16, 2012	20.20	20.49	20.20	20.29	1,192,907	+0.09(+0.47%)
Feb 15, 2012	20.36	20.38	20.10	20.20	1,052,878	-0.05(-0.25%)
Feb 14, 2012	20.42	20.42	20.17	20.25	992,965	-0.19(-0.95%)
Feb 13, 2012	20.53	20.60	20.37	20.44	1,067,657	-0.01(-0.03%)
Feb 10, 2012	20.36	20.57	20.33	20.45	974,414	-0.10(-0.48%)
Feb 09, 2012	20.70	20.83	20.42	20.55	1,325,342	-0.12(-0.59%)
Feb 08, 2012	20.60	20.74	20.53	20.67	1,030,974	+0.04(+0.21%)
Feb 07, 2012	20.49	20.69	20.47	20.63	968,625	+0.09(+0.46%)
Feb 06, 2012	20.58	20.64	20.41	20.53	858,059	-0.11(-0.51%)
Feb 03, 2012	20.62	20.67	20.44	20.64	1,166,630	+0.17(+0.81%)
Feb 02, 2012	20.39	20.50	20.31	20.47	995,072	+0.09(+0.43%)

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.