Indicators

Realty Income Corp (NY: O )

52.24 -0.47 (-0.89%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.11	20.18	19.95	20.05	1,288,878	+0.03(+0.16%)
Jan 30, 2012	20.00	20.07	19.87	20.01	1,454,776	-0.07(-0.34%)
Jan 27, 2012	20.02	20.11	19.95	20.08	1,019,556	+0.04(+0.22%)
Jan 26, 2012	20.01	20.08	19.91	20.04	1,091,737	+0.13(+0.63%)
Jan 25, 2012	19.70	19.93	19.64	19.91	1,147,735	+0.22(+1.11%)
Jan 24, 2012	19.52	19.73	19.50	19.69	1,073,665	+0.12(+0.59%)
Jan 23, 2012	19.56	19.70	19.55	19.58	1,431,903	+0.04(+0.22%)
Jan 20, 2012	19.51	19.55	19.38	19.53	1,860,534	-0.10(-0.50%)
Jan 19, 2012	19.65	19.79	19.53	19.63	2,380,776	-0.05(-0.25%)
Jan 18, 2012	19.67	19.88	19.64	19.68	1,894,942	+0.03(+0.17%)
Jan 17, 2012	19.69	19.77	19.58	19.65	1,568,915	+0.08(+0.42%)
Jan 13, 2012	19.35	19.57	19.27	19.57	1,178,324	+0.15(+0.76%)
Jan 12, 2012	19.56	19.56	19.31	19.42	985,576	-0.04(-0.23%)
Jan 11, 2012	19.38	19.59	19.32	19.46	1,436,499	+0.09(+0.48%)
Jan 10, 2012	19.29	19.46	19.26	19.37	1,068,875	+0.16(+0.83%)
Jan 09, 2012	19.20	19.21	19.06	19.21	1,132,100	+0.13(+0.66%)
Jan 06, 2012	19.20	19.31	19.03	19.08	1,369,511	-0.05(-0.26%)
Jan 05, 2012	18.92	19.23	18.87	19.13	1,269,003	+0.20(+1.04%)

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.