Skip to main content

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.09 23.13 22.85 22.90 1,411,590 -0.13(-0.57%)
Nov 27, 2013 22.76 23.14 22.76 23.03 3,693,605 +0.38(+1.68%)
Nov 26, 2013 22.83 23.03 22.65 22.65 13,426,829 -0.24(-1.04%)
Nov 25, 2013 23.29 23.30 22.87 22.89 4,056,684 -0.30(-1.29%)
Nov 22, 2013 23.32 23.37 23.10 23.19 2,778,342 -0.08(-0.33%)
Nov 21, 2013 23.33 23.42 23.11 23.27 3,302,203 +0.01(+0.03%)
Nov 20, 2013 23.79 23.84 23.17 23.26 4,624,257 -0.50(-2.11%)
Nov 19, 2013 24.02 24.15 23.77 23.77 2,671,975 -0.25(-1.02%)
Nov 18, 2013 24.45 24.48 23.97 24.01 2,127,196 -0.40(-1.64%)
Nov 15, 2013 24.31 24.48 24.22 24.41 2,084,865 +0.15(+0.62%)
Nov 14, 2013 24.09 24.45 24.07 24.26 1,850,016 +0.28(+1.17%)
Nov 13, 2013 23.80 24.07 23.75 23.98 2,376,281 +0.12(+0.50%)
Nov 12, 2013 24.03 24.03 23.54 23.86 4,517,967 -0.10(-0.40%)
Nov 11, 2013 24.02 24.18 23.90 23.96 2,449,398 +0.00(+0.00%)
Nov 08, 2013 24.61 24.61 23.87 23.96 3,910,209 -0.78(-3.17%)
Nov 07, 2013 25.13 25.17 24.73 24.74 2,582,694 -0.31(-1.24%)
Nov 06, 2013 24.84 25.19 24.82 25.05 2,511,098 +0.26(+1.06%)
Nov 05, 2013 24.97 25.13 24.78 24.79 3,022,965 -0.24(-0.96%)
Nov 04, 2013 25.09 25.20 24.78 25.03 2,643,058 -0.06(-0.24%)
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.