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 (%)
Mar 31, 2010 15.33 15.59 15.31 15.34 1,569,086 -0.02(-0.13%)
Mar 30, 2010 15.33 15.42 15.20 15.36 1,120,372 +0.01(+0.09%)
Mar 29, 2010 15.37 15.37 15.23 15.35 1,224,218 +0.03(+0.23%)
Mar 26, 2010 15.24 15.35 15.18 15.31 1,318,463 +0.12(+0.82%)
Mar 25, 2010 15.30 15.37 15.17 15.19 2,021,869 -0.06(-0.39%)
Mar 24, 2010 14.92 15.48 14.92 15.25 2,203,437 +0.21(+1.39%)
Mar 23, 2010 14.93 15.10 14.93 15.04 1,488,075 -0.10(-0.69%)
Mar 22, 2010 14.82 15.17 14.82 15.14 1,308,070 +0.23(+1.57%)
Mar 19, 2010 15.18 15.18 14.76 14.91 2,820,685 -0.26(-1.71%)
Mar 18, 2010 14.98 15.35 14.97 15.17 2,070,606 +0.13(+0.89%)
Mar 17, 2010 14.91 15.13 14.91 15.03 1,666,802 +0.14(+0.97%)
Mar 16, 2010 14.62 14.94 14.60 14.89 1,476,109 +0.31(+2.15%)
Mar 15, 2010 14.43 14.60 14.42 14.58 1,278,298 +0.06(+0.41%)
Mar 12, 2010 14.58 14.63 14.39 14.52 1,730,668 -0.02(-0.17%)
Mar 11, 2010 14.48 14.62 14.34 14.54 1,100,536 +0.00(+0.00%)
Mar 10, 2010 14.50 14.63 14.39 14.54 1,924,504 +0.05(+0.34%)
Mar 09, 2010 14.20 14.53 14.18 14.49 1,451,959 +0.25(+1.78%)
Mar 08, 2010 14.17 14.30 14.12 14.24 1,240,339 +0.08(+0.60%)
Mar 05, 2010 14.02 14.20 13.91 14.15 1,573,575 +0.19(+1.35%)
Mar 04, 2010 13.91 13.98 13.85 13.96 819,556 +0.05(+0.36%)
Mar 03, 2010 13.98 14.08 13.83 13.91 1,233,463 -0.01(-0.04%)
Mar 02, 2010 14.01 14.04 13.74 13.92 1,418,964 -0.01(-0.04%)
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.