Indicators

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.82	21.95	21.74	21.91	892,990	+0.05(+0.23%)
Apr 27, 2012	22.00	22.01	21.77	21.86	1,030,449	-0.01(-0.04%)
Apr 26, 2012	21.91	21.97	21.78	21.87	1,347,618	-0.03(-0.13%)
Apr 25, 2012	21.77	21.95	21.73	21.90	1,286,310	+0.26(+1.18%)
Apr 24, 2012	21.42	21.68	21.41	21.64	1,144,577	+0.27(+1.25%)
Apr 23, 2012	21.29	21.39	21.20	21.38	1,064,179	-0.06(-0.29%)
Apr 20, 2012	21.18	21.52	21.15	21.44	1,079,818	+0.36(+1.71%)
Apr 19, 2012	21.12	21.34	21.03	21.08	1,558,218	-0.06(-0.26%)
Apr 18, 2012	21.19	21.29	21.12	21.13	874,204	-0.08(-0.39%)
Apr 17, 2012	21.24	21.34	21.08	21.22	1,067,214	+0.11(+0.50%)
Apr 16, 2012	20.97	21.22	20.88	21.11	1,321,800	+0.29(+1.41%)
Apr 13, 2012	20.89	21.12	20.81	20.82	1,111,341	-0.13(-0.61%)
Apr 12, 2012	20.88	20.99	20.82	20.94	1,161,958	+0.03(+0.16%)
Apr 11, 2012	20.64	20.93	20.59	20.91	1,223,466	+0.42(+2.06%)
Apr 10, 2012	20.75	20.86	20.46	20.49	1,307,692	-0.22(-1.05%)
Apr 09, 2012	20.59	20.72	20.48	20.71	1,421,460	-0.11(-0.51%)
Apr 05, 2012	21.01	21.01	20.70	20.81	2,504,886	-0.55(-2.60%)
Apr 04, 2012	21.51	21.55	21.31	21.37	1,411,208	-0.24(-1.13%)
Apr 03, 2012	21.58	21.63	21.47	21.61	1,049,099	+0.06(+0.26%)

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.