Indicators

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.10	14.10	13.77	13.78	1,089,241	-0.32(-2.28%)
Apr 27, 2007	14.07	14.14	13.96	14.10	910,265	-0.04(-0.31%)
Apr 26, 2007	14.14	14.22	14.03	14.15	628,844	-0.03(-0.21%)
Apr 25, 2007	14.29	14.37	14.03	14.18	646,458	+0.00(+0.00%)
Apr 24, 2007	14.32	14.32	14.04	14.18	845,275	-0.11(-0.76%)
Apr 23, 2007	14.30	14.39	14.19	14.28	1,447,800	+0.28(+2.01%)
Apr 20, 2007	13.86	14.15	13.86	14.00	737,363	+0.14(+1.03%)
Apr 19, 2007	13.86	13.92	13.79	13.86	696,669	-0.15(-1.06%)
Apr 18, 2007	14.03	14.12	13.96	14.01	1,119,003	-0.10(-0.73%)
Apr 17, 2007	13.93	14.12	13.83	14.11	733,112	+0.21(+1.53%)
Apr 16, 2007	13.94	13.95	13.83	13.90	642,612	+0.07(+0.50%)
Apr 13, 2007	13.69	13.85	13.57	13.83	1,828,225	+0.17(+1.27%)
Apr 12, 2007	13.65	13.67	13.55	13.66	672,373	-0.04(-0.29%)
Apr 11, 2007	13.92	13.92	13.62	13.70	1,128,519	-0.20(-1.42%)
Apr 10, 2007	13.80	13.96	13.77	13.89	455,537	+0.07(+0.50%)
Apr 09, 2007	13.75	13.87	13.75	13.82	731,694	-0.05(-0.36%)
Apr 05, 2007	13.86	13.92	13.80	13.87	786,561	-0.09(-0.67%)
Apr 04, 2007	14.08	14.12	13.86	13.97	647,066	-0.14(-1.01%)
Apr 03, 2007	14.05	14.19	14.01	14.11	695,454	+0.09(+0.67%)

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.