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 (%)
Jan 31, 2007	14.18	14.35	14.04	14.22	832,906	+0.05(+0.38%)
Jan 30, 2007	14.13	14.16	13.95	14.16	522,008	+0.01(+0.07%)
Jan 29, 2007	14.00	14.23	14.00	14.15	682,113	+0.09(+0.67%)
Jan 26, 2007	14.06	14.07	13.91	14.06	626,451	+0.00(+0.00%)
Jan 25, 2007	14.10	14.16	13.94	14.06	1,075,593	+0.00(+0.03%)
Jan 24, 2007	13.84	14.07	13.83	14.06	687,780	+0.24(+1.75%)
Jan 23, 2007	13.69	13.88	13.66	13.81	592,851	+0.08(+0.61%)
Jan 22, 2007	13.89	13.89	13.71	13.73	755,384	-0.19(-1.38%)
Jan 19, 2007	13.76	13.92	13.59	13.92	675,433	+0.16(+1.18%)
Jan 18, 2007	13.81	13.83	13.63	13.76	874,400	-0.04(-0.32%)
Jan 17, 2007	13.85	13.93	13.73	13.80	646,489	-0.05(-0.36%)
Jan 16, 2007	13.81	13.87	13.71	13.85	908,809	+0.14(+1.04%)
Jan 12, 2007	13.71	13.74	13.66	13.71	506,018	+0.01(+0.11%)
Jan 11, 2007	13.58	13.81	13.54	13.70	655,800	+0.15(+1.09%)
Jan 10, 2007	13.41	13.58	13.34	13.55	763,278	+0.06(+0.44%)
Jan 09, 2007	13.33	13.50	13.23	13.49	742,025	+0.14(+1.04%)
Jan 08, 2007	13.37	13.41	13.23	13.35	922,573	-0.03(-0.26%)
Jan 05, 2007	13.80	13.80	13.38	13.38	1,196,835	-0.41(-3.01%)
Jan 04, 2007	13.70	13.81	13.49	13.80	925,811	+0.10(+0.76%)

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.