Indicators

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.496	4.525	4.487	4.504	127,635	+0.01(+0.17%)
Nov 26, 2003	4.505	4.505	4.484	4.496	274,461	-0.04(-0.86%)
Nov 25, 2003	4.515	4.535	4.498	4.535	303,023	+0.03(+0.57%)
Nov 24, 2003	4.515	4.526	4.496	4.510	489,568	+0.00(+0.05%)
Nov 21, 2003	4.532	4.533	4.481	4.507	332,478	-0.00(-0.05%)
Nov 20, 2003	4.488	4.515	4.477	4.510	508,312	-0.02(-0.37%)
Nov 19, 2003	4.516	4.550	4.516	4.526	712,261	-0.02(-0.39%)
Nov 18, 2003	4.546	4.546	4.522	4.544	636,394	+0.00(+0.02%)
Nov 17, 2003	4.505	4.543	4.505	4.543	637,733	+0.02(+0.52%)
Nov 14, 2003	4.513	4.535	4.508	4.520	656,476	+0.01(+0.15%)
Nov 13, 2003	4.515	4.515	4.470	4.513	323,998	-0.00(-0.05%)
Nov 12, 2003	4.446	4.515	4.446	4.515	400,312	+0.07(+1.61%)
Nov 11, 2003	4.453	4.453	4.409	4.443	350,775	-0.01(-0.23%)
Nov 10, 2003	4.453	4.470	4.434	4.453	483,320	-0.00(-0.08%)
Nov 07, 2003	4.474	4.476	4.452	4.457	619,882	-0.01(-0.18%)
Nov 06, 2003	4.498	4.498	4.460	4.465	628,807	-0.01(-0.33%)
Nov 05, 2003	4.440	4.487	4.464	4.479	444,047	-0.00(-0.02%)
Nov 04, 2003	4.440	4.499	4.440	4.480	576,146	+0.04(+0.86%)

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.