Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.21	23.43	23.09	23.31	2,144,461	+0.10(+0.42%)
Sep 27, 2012	23.20	23.31	23.12	23.21	1,451,870	+0.14(+0.62%)
Sep 26, 2012	23.17	23.29	22.92	23.07	2,075,699	-0.12(-0.54%)
Sep 25, 2012	23.52	23.66	23.17	23.19	2,191,838	-0.32(-1.38%)
Sep 24, 2012	23.38	23.67	23.34	23.52	2,303,055	+0.14(+0.61%)
Sep 21, 2012	23.50	23.52	23.32	23.38	2,627,398	-0.02(-0.07%)
Sep 20, 2012	23.52	23.55	23.32	23.39	1,404,442	-0.19(-0.82%)
Sep 19, 2012	23.78	23.91	23.59	23.59	1,564,609	-0.16(-0.69%)
Sep 18, 2012	24.03	24.04	23.73	23.75	1,526,079	-0.19(-0.81%)
Sep 17, 2012	23.97	24.15	23.94	23.94	1,269,381	-0.02(-0.09%)
Sep 14, 2012	23.94	24.12	23.89	23.97	1,950,683	+0.03(+0.14%)
Sep 13, 2012	24.04	24.14	23.85	23.93	2,174,817	+0.07(+0.31%)
Sep 12, 2012	24.01	24.11	23.78	23.86	1,818,273	-0.14(-0.59%)
Sep 11, 2012	24.16	24.27	23.94	24.00	1,864,246	-0.14(-0.59%)
Sep 10, 2012	24.23	24.32	24.08	24.14	1,933,170	-0.15(-0.63%)
Sep 07, 2012	23.94	24.55	23.90	24.30	3,190,502	+0.32(+1.35%)
Sep 06, 2012	25.00	25.11	23.88	23.97	12,944,519	-0.15(-0.64%)
Sep 05, 2012	24.27	24.31	23.92	24.13	1,414,095	-0.14(-0.56%)

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.