Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.770 10.05 9.770 9.980 1,253,375 +0.25(+2.53%)
Oct 28, 2005 9.546 9.734 9.496 9.734 779,426 +0.23(+2.45%)
Oct 27, 2005 9.747 9.814 9.478 9.501 584,626 -0.25(-2.57%)
Oct 26, 2005 9.882 9.922 9.747 9.752 511,882 -0.13(-1.36%)
Oct 25, 2005 9.985 10.03 9.864 9.886 431,329 -0.14(-1.43%)
Oct 24, 2005 9.971 10.04 9.927 10.03 536,650 +0.12(+1.18%)
Oct 21, 2005 9.797 9.985 9.783 9.913 381,345 +0.13(+1.28%)
Oct 20, 2005 10.02 10.02 9.734 9.788 461,006 -0.23(-2.28%)
Oct 19, 2005 9.774 10.02 9.680 10.02 659,377 +0.19(+1.91%)
Oct 18, 2005 9.868 9.971 9.819 9.828 564,766 -0.05(-0.54%)
Oct 17, 2005 9.935 9.935 9.814 9.882 465,692 -0.01(-0.14%)
Oct 14, 2005 9.788 9.953 9.711 9.895 565,659 +0.23(+2.36%)
Oct 13, 2005 9.465 9.711 9.465 9.667 672,319 +0.12(+1.22%)
Oct 12, 2005 9.792 9.805 9.447 9.550 1,424,077 -0.24(-2.47%)
Oct 11, 2005 9.873 9.927 9.702 9.792 841,682 -0.09(-0.95%)
Oct 10, 2005 10.10 10.12 9.864 9.886 465,469 -0.19(-1.87%)
Oct 07, 2005 10.18 10.20 9.931 10.07 630,815 -0.06(-0.58%)
Oct 06, 2005 10.17 10.22 9.904 10.13 1,062,814 -0.08(-0.79%)
Oct 05, 2005 10.40 10.43 10.19 10.21 571,460 -0.19(-1.85%)
Oct 04, 2005 10.59 10.63 10.41 10.41 477,742 -0.27(-2.52%)
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.