Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.77	13.82	13.66	13.69	788,377	-0.06(-0.43%)
Dec 28, 2006	13.78	13.83	13.64	13.74	591,839	-0.07(-0.54%)
Dec 27, 2006	13.65	13.82	13.65	13.82	603,983	+0.23(+1.67%)
Dec 26, 2006	13.42	13.64	13.42	13.59	464,727	+0.16(+1.21%)
Dec 22, 2006	13.52	13.56	13.36	13.43	497,517	-0.08(-0.62%)
Dec 21, 2006	13.65	13.78	13.48	13.51	785,745	-0.15(-1.12%)
Dec 20, 2006	13.57	13.73	13.57	13.67	601,150	+0.10(+0.73%)
Dec 19, 2006	13.51	13.60	13.34	13.57	1,055,757	-0.08(-0.58%)
Dec 18, 2006	13.95	13.95	13.62	13.65	1,137,530	-0.27(-1.95%)
Dec 15, 2006	13.85	14.01	13.80	13.92	1,485,266	+0.09(+0.64%)
Dec 14, 2006	13.88	14.06	13.79	13.83	954,958	-0.08(-0.57%)
Dec 13, 2006	13.87	13.94	13.81	13.91	922,370	+0.06(+0.46%)
Dec 12, 2006	13.97	14.02	13.76	13.84	785,745	-0.06(-0.43%)
Dec 11, 2006	13.83	13.98	13.80	13.90	650,335	+0.09(+0.64%)
Dec 08, 2006	13.73	13.84	13.62	13.81	623,415	+0.07(+0.54%)
Dec 07, 2006	13.85	13.89	13.70	13.74	744,049	-0.16(-1.14%)
Dec 06, 2006	13.88	13.96	13.77	13.90	1,340,544	+0.02(+0.14%)
Dec 05, 2006	13.90	13.95	13.81	13.88	1,668,040	+0.02(+0.14%)
Dec 04, 2006	13.69	13.90	13.65	13.86	1,371,310	+0.21(+1.56%)

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.