Indicators

Realty Income Corp (NY: O )

53.15 +0.14 (+0.26%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.08	23.12	22.84	22.89	1,411,965	-0.13(-0.57%)
Nov 27, 2013	22.76	23.13	22.76	23.03	3,694,587	+0.38(+1.68%)
Nov 26, 2013	22.82	23.02	22.64	22.65	13,430,403	-0.24(-1.05%)
Nov 25, 2013	23.29	23.29	22.87	22.89	4,057,764	-0.30(-1.29%)
Nov 22, 2013	23.31	23.36	23.10	23.19	2,779,081	-0.08(-0.33%)
Nov 21, 2013	23.32	23.42	23.11	23.26	3,303,082	+0.01(+0.03%)
Nov 20, 2013	23.78	23.84	23.17	23.26	4,625,488	-0.50(-2.11%)
Nov 19, 2013	24.01	24.14	23.76	23.76	2,672,686	-0.25(-1.02%)
Nov 18, 2013	24.45	24.47	23.97	24.00	2,127,762	-0.40(-1.64%)
Nov 15, 2013	24.30	24.47	24.21	24.40	2,085,420	+0.15(+0.62%)
Nov 14, 2013	24.08	24.44	24.06	24.26	1,850,509	+0.28(+1.17%)
Nov 13, 2013	23.80	24.06	23.74	23.97	2,376,913	+0.12(+0.50%)
Nov 12, 2013	24.03	24.03	23.54	23.85	4,519,169	-0.10(-0.40%)
Nov 11, 2013	24.02	24.18	23.89	23.95	2,450,050	+0.00(+0.00%)
Nov 08, 2013	24.60	24.60	23.86	23.95	3,911,249	-0.78(-3.17%)
Nov 07, 2013	25.12	25.16	24.73	24.73	2,583,381	-0.31(-1.24%)
Nov 06, 2013	24.84	25.18	24.81	25.04	2,511,767	+0.26(+1.06%)
Nov 05, 2013	24.96	25.12	24.78	24.78	3,023,770	-0.24(-0.96%)
Nov 04, 2013	25.08	25.19	24.78	25.02	2,643,761	-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.