Skip to main content

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.68 17.88 17.65 17.65 1,367,512 -0.07(-0.41%)
Oct 28, 2010 17.82 18.03 17.58 17.73 1,230,156 -0.30(-1.66%)
Oct 27, 2010 17.91 18.15 17.90 18.03 1,889,875 -0.18(-0.99%)
Oct 25, 2010 18.29 18.30 18.12 18.20 1,243,739 +0.00(+0.00%)
Oct 22, 2010 18.29 18.33 18.11 18.20 677,216 -0.04(-0.20%)
Oct 21, 2010 18.30 18.41 18.12 18.24 906,996 -0.05(-0.25%)
Oct 20, 2010 17.90 18.45 17.89 18.29 1,992,376 +0.40(+2.24%)
Oct 19, 2010 17.78 17.99 17.74 17.89 1,490,110 -0.11(-0.60%)
Oct 18, 2010 17.65 17.99 17.65 17.99 1,329,441 +0.24(+1.36%)
Oct 15, 2010 17.72 17.80 17.61 17.75 1,318,187 +0.17(+0.96%)
Oct 14, 2010 17.66 17.83 17.54 17.58 1,067,228 -0.19(-1.10%)
Oct 13, 2010 17.71 17.94 17.63 17.78 1,405,636 +0.10(+0.58%)
Oct 12, 2010 17.56 17.70 17.49 17.68 984,035 +0.12(+0.67%)
Oct 11, 2010 17.49 17.65 17.48 17.56 734,459 +0.01(+0.03%)
Oct 08, 2010 17.55 17.67 17.49 17.55 1,217,107 +0.01(+0.03%)
Oct 07, 2010 17.65 17.65 17.51 17.55 1,061,663 -0.06(-0.35%)
Oct 06, 2010 17.60 17.61 17.50 17.61 1,207,467 +0.01(+0.03%)
Oct 05, 2010 17.63 17.65 17.44 17.60 1,868,691 +0.06(+0.35%)
Oct 04, 2010 17.39 17.54 17.30 17.54 2,132,303 +0.12(+0.68%)
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.