Indicators

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.32	12.59	12.26	12.49	2,539,090	+0.18(+1.44%)
Nov 27, 2009	12.23	12.40	12.15	12.31	967,949	-0.08(-0.68%)
Nov 25, 2009	12.53	12.53	12.35	12.40	1,104,606	+0.05(+0.44%)
Nov 24, 2009	12.53	12.56	12.28	12.34	2,158,564	-0.06(-0.48%)
Nov 23, 2009	12.53	12.58	12.25	12.40	1,959,290	+0.01(+0.08%)
Nov 20, 2009	12.43	12.47	12.18	12.39	2,111,012	+0.11(+0.93%)
Nov 19, 2009	12.47	12.47	12.22	12.28	2,875,131	-0.22(-1.78%)
Nov 18, 2009	12.20	12.53	12.20	12.50	3,327,460	+0.32(+2.64%)
Nov 17, 2009	12.30	12.32	12.11	12.18	2,247,647	-0.10(-0.84%)
Nov 16, 2009	12.24	12.33	12.17	12.28	2,781,410	+0.14(+1.18%)
Nov 13, 2009	12.13	12.18	12.00	12.14	2,077,912	+0.16(+1.32%)
Nov 12, 2009	12.17	12.26	11.98	11.98	2,791,084	-0.19(-1.54%)
Nov 11, 2009	12.12	12.17	11.95	12.17	2,136,632	+0.19(+1.61%)
Nov 10, 2009	11.95	12.03	11.81	11.98	1,938,129	-0.09(-0.78%)
Nov 09, 2009	11.97	12.07	11.86	12.07	3,185,191	+0.26(+2.17%)
Nov 06, 2009	11.63	11.91	11.55	11.81	4,134,825	+0.28(+2.40%)
Nov 05, 2009	11.49	11.58	11.36	11.54	2,511,280	+0.21(+1.83%)
Nov 04, 2009	11.53	11.63	11.28	11.33	2,501,319	-0.13(-1.12%)
Nov 03, 2009	11.31	11.46	11.25	11.46	2,754,625	+0.05(+0.43%)

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.