Skip to main content

Realty Income Corp (NY: O )

53.15 +0.14 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.86 11.98 11.80 11.96 1,339,735 +0.10(+0.83%)
Mar 30, 2006 11.84 11.91 11.83 11.86 1,574,527 -0.11(-0.95%)
Mar 29, 2006 11.94 11.98 11.91 11.98 909,619 +0.03(+0.29%)
Mar 28, 2006 11.87 11.96 11.86 11.94 910,024 +0.02(+0.21%)
Mar 27, 2006 11.86 11.92 11.86 11.92 1,668,444 +0.06(+0.50%)
Mar 24, 2006 11.96 11.97 11.81 11.86 4,279,298 -0.19(-1.60%)
Mar 23, 2006 11.93 12.05 11.88 12.05 503,792 +0.07(+0.62%)
Mar 22, 2006 11.87 11.98 11.80 11.98 300,170 +0.09(+0.79%)
Mar 21, 2006 12.07 12.10 11.87 11.88 346,926 -0.18(-1.52%)
Mar 20, 2006 12.22 12.28 11.99 12.06 498,732 -0.25(-2.05%)
Mar 17, 2006 12.19 12.32 12.09 12.32 386,598 +0.15(+1.22%)
Mar 16, 2006 12.08 12.21 12.04 12.17 787,769 +0.09(+0.74%)
Mar 15, 2006 11.89 12.08 11.87 12.08 508,852 +0.22(+1.83%)
Mar 14, 2006 11.88 11.88 11.68 11.86 483,349 +0.05(+0.46%)
Mar 13, 2006 11.78 11.88 11.67 11.81 738,787 +0.02(+0.17%)
Mar 10, 2006 11.72 11.80 11.63 11.79 917,715 +0.13(+1.10%)
Mar 09, 2006 11.58 11.68 11.49 11.66 479,300 +0.12(+1.03%)
Mar 08, 2006 11.41 11.54 11.36 11.54 607,020 +0.10(+0.91%)
Mar 07, 2006 11.41 11.48 11.35 11.44 544,476 +0.01(+0.09%)
Mar 06, 2006 11.33 11.44 11.26 11.43 520,996 +0.11(+1.00%)
Mar 03, 2006 11.42 11.46 11.25 11.31 537,391 -0.17(-1.51%)
Mar 02, 2006 11.49 11.50 11.37 11.49 385,991 +0.00(+0.00%)
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.