Indicators

Realty Income Corp (NY: O )

54.26 +0.23 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.33	19.52	19.18	19.18	1,021,479	-0.16(-0.82%)
Dec 29, 2011	19.27	19.38	19.25	19.33	791,558	+0.10(+0.54%)
Dec 28, 2011	19.50	19.50	19.20	19.23	962,544	-0.21(-1.08%)
Dec 27, 2011	19.26	19.53	19.14	19.44	1,123,042	+0.19(+0.96%)
Dec 23, 2011	19.24	19.33	19.13	19.26	697,354	+0.17(+0.92%)
Dec 21, 2011	18.98	19.11	18.83	19.08	1,220,224	+0.13(+0.66%)
Dec 20, 2011	18.80	18.97	18.73	18.96	1,856,660	+0.40(+2.18%)
Dec 19, 2011	18.92	18.98	18.55	18.55	1,810,523	-0.34(-1.79%)
Dec 16, 2011	18.82	18.89	18.69	18.89	4,852,266	+0.14(+0.73%)
Dec 15, 2011	18.60	18.79	18.50	18.75	1,887,016	+0.33(+1.78%)
Dec 14, 2011	18.28	18.59	18.22	18.43	1,588,707	+0.14(+0.78%)
Dec 13, 2011	18.51	18.60	18.21	18.28	1,464,067	-0.14(-0.74%)
Dec 12, 2011	18.42	18.53	18.26	18.42	1,347,914	-0.10(-0.53%)
Dec 09, 2011	18.33	18.57	18.32	18.52	1,245,673	+0.27(+1.47%)
Dec 08, 2011	18.43	18.46	18.20	18.25	1,316,125	-0.26(-1.39%)
Dec 07, 2011	18.16	18.55	18.08	18.51	1,610,337	+0.26(+1.41%)
Dec 06, 2011	18.25	18.33	18.09	18.25	931,126	+0.02(+0.09%)
Dec 05, 2011	18.38	18.39	18.11	18.23	1,018,621	+0.07(+0.36%)
Dec 02, 2011	18.35	18.43	18.11	18.17	1,448,488	-0.07(-0.39%)

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.