Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.79	12.79	12.49	12.50	1,200,811	-0.29(-2.28%)
Apr 27, 2007	12.76	12.82	12.67	12.79	1,003,503	-0.04(-0.31%)
Apr 26, 2007	12.82	12.89	12.73	12.83	693,256	-0.03(-0.21%)
Apr 25, 2007	12.97	13.03	12.73	12.86	712,674	+0.00(+0.00%)
Apr 24, 2007	12.99	12.99	12.73	12.86	931,856	-0.10(-0.76%)
Apr 23, 2007	12.97	13.05	12.87	12.96	1,596,096	+0.26(+2.01%)
Apr 20, 2007	12.57	12.84	12.57	12.70	812,891	+0.13(+1.03%)
Apr 19, 2007	12.58	12.63	12.51	12.57	768,027	-0.13(-1.06%)
Apr 18, 2007	12.72	12.80	12.66	12.71	1,233,621	-0.09(-0.74%)
Apr 17, 2007	12.63	12.80	12.55	12.80	808,203	+0.19(+1.53%)
Apr 16, 2007	12.64	12.65	12.55	12.61	708,433	+0.06(+0.50%)
Apr 13, 2007	12.42	12.57	12.31	12.54	2,015,487	+0.16(+1.27%)
Apr 12, 2007	12.38	12.40	12.29	12.39	741,244	-0.04(-0.29%)
Apr 11, 2007	12.63	12.63	12.36	12.42	1,244,111	-0.18(-1.42%)
Apr 10, 2007	12.52	12.66	12.49	12.60	502,197	+0.06(+0.50%)
Apr 09, 2007	12.47	12.59	12.47	12.54	806,641	-0.04(-0.36%)
Apr 05, 2007	12.57	12.63	12.51	12.59	867,128	-0.09(-0.67%)
Apr 04, 2007	12.77	12.81	12.57	12.67	713,344	-0.13(-1.01%)
Apr 03, 2007	12.74	12.87	12.71	12.80	766,688	+0.09(+0.67%)

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.