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 28, 2014	29.41	29.75	29.32	29.38	921,049	+0.02(+0.06%)
Nov 26, 2014	29.32	29.36	29.36	29.36	1,985,915	+0.14(+0.48%)
Nov 25, 2014	29.24	29.33	29.05	29.22	2,292,351	+0.05(+0.17%)
Nov 24, 2014	29.04	29.29	29.01	29.17	1,735,779	+0.22(+0.76%)
Nov 21, 2014	29.06	29.06	28.74	28.95	1,987,506	+0.03(+0.09%)
Nov 20, 2014	28.87	29.06	28.80	28.93	2,035,088	+0.01(+0.04%)
Nov 19, 2014	29.05	29.17	28.86	28.91	2,625,451	-0.13(-0.46%)
Nov 18, 2014	29.05	29.27	29.00	29.05	2,672,198	+0.03(+0.09%)
Nov 17, 2014	28.80	29.11	28.76	29.02	2,900,393	+0.23(+0.81%)
Nov 14, 2014	29.08	29.20	28.64	28.79	4,148,842	-0.30(-1.02%)
Nov 13, 2014	29.06	29.42	29.03	29.08	2,983,374	-0.11(-0.37%)
Nov 12, 2014	29.55	29.55	29.06	29.19	2,917,882	-0.31(-1.05%)
Nov 11, 2014	29.67	29.67	29.37	29.50	2,123,828	-0.17(-0.57%)
Nov 10, 2014	29.51	29.76	29.44	29.67	2,589,808	+0.14(+0.49%)
Nov 07, 2014	29.52	29.71	29.33	29.52	2,408,240	+0.01(+0.02%)
Nov 06, 2014	29.78	29.96	29.44	29.52	2,862,535	-0.26(-0.87%)
Nov 05, 2014	29.99	30.16	29.61	29.78	3,399,194	-0.23(-0.76%)
Nov 04, 2014	29.45	30.03	29.42	30.00	3,716,988	+0.44(+1.49%)

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.