Skip to main content

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.07 14.15 13.92 13.93 1,485,623 -0.15(-1.10%)
Feb 25, 2010 14.04 14.09 13.86 14.08 984,510 +0.07(+0.49%)
Feb 24, 2010 13.89 14.07 13.88 14.02 1,298,587 +0.14(+1.00%)
Feb 23, 2010 14.00 14.14 13.72 13.88 2,223,058 -0.13(-0.95%)
Feb 22, 2010 14.21 14.21 13.92 14.01 1,740,619 -0.14(-0.98%)
Feb 19, 2010 14.17 14.25 14.08 14.15 1,604,334 -0.08(-0.59%)
Feb 18, 2010 14.01 14.30 13.99 14.23 1,813,952 +0.21(+1.52%)
Feb 17, 2010 13.84 14.02 13.81 14.02 2,033,549 +0.23(+1.69%)
Feb 16, 2010 13.41 13.82 13.41 13.79 2,468,933 +0.43(+3.19%)
Feb 12, 2010 12.88 13.36 13.36 13.36 2,288,316 +0.48(+3.69%)
Feb 11, 2010 12.68 12.99 12.58 12.89 1,845,975 +0.14(+1.09%)
Feb 10, 2010 12.66 12.78 12.52 12.75 1,847,908 +0.11(+0.90%)
Feb 09, 2010 12.92 12.92 12.59 12.63 2,336,423 -0.11(-0.86%)
Feb 08, 2010 13.08 13.12 12.74 12.74 1,746,256 -0.19(-1.45%)
Feb 05, 2010 12.98 13.14 12.67 12.93 3,952,210 +0.05(+0.38%)
Feb 04, 2010 13.35 13.52 12.87 12.88 2,987,278 -0.51(-3.84%)
Feb 03, 2010 13.64 13.73 13.35 13.40 1,254,566 -0.32(-2.31%)
Feb 02, 2010 13.79 13.86 13.60 13.71 1,602,086 -0.03(-0.22%)
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.