Skip to main content

Realty Income Corp (NY: O )

53.10 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.19 11.27 11.07 11.19 982,485 -0.03(-0.26%)
Nov 29, 2005 11.19 11.28 11.17 11.21 479,908 -0.01(-0.09%)
Nov 28, 2005 11.46 11.49 11.22 11.22 626,855 -0.26(-2.28%)
Nov 25, 2005 11.45 11.51 11.43 11.49 160,306 +0.00(+0.00%)
Nov 23, 2005 11.34 11.50 11.31 11.49 343,687 +0.07(+0.65%)
Nov 22, 2005 11.26 11.41 11.19 11.41 714,903 +0.13(+1.14%)
Nov 21, 2005 11.33 11.33 11.19 11.28 525,247 -0.02(-0.17%)
Nov 18, 2005 11.24 11.31 11.19 11.30 438,616 +0.03(+0.31%)
Nov 17, 2005 10.97 11.28 10.97 11.27 474,443 +0.18(+1.60%)
Nov 16, 2005 11.08 11.17 11.04 11.09 701,746 -0.04(-0.35%)
Nov 15, 2005 11.07 11.22 11.05 11.13 708,223 +0.06(+0.58%)
Nov 14, 2005 11.21 11.29 11.00 11.07 607,020 -0.11(-1.02%)
Nov 11, 2005 11.15 11.19 11.06 11.18 303,408 +0.03(+0.27%)
Nov 10, 2005 10.97 11.19 10.89 11.15 541,237 +0.15(+1.35%)
Nov 09, 2005 10.90 11.09 10.88 11.00 475,859 +0.10(+0.91%)
Nov 08, 2005 10.94 10.95 10.84 10.90 541,237 -0.09(-0.85%)
Nov 07, 2005 10.92 11.05 10.87 11.00 767,529 +0.08(+0.72%)
Nov 04, 2005 10.86 10.96 10.78 10.92 766,517 +0.06(+0.55%)
Nov 03, 2005 10.97 11.08 10.85 10.86 675,433 -0.06(-0.54%)
Nov 02, 2005 10.80 10.97 10.74 10.92 665,313 +0.22(+2.03%)
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.