Indicators

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.42	35.53	34.75	34.93	15,500,727	-0.53(-1.51%)
Jan 29, 2015	35.28	35.59	34.78	35.46	5,460,610	+0.15(+0.42%)
Jan 28, 2015	35.32	35.60	35.19	35.32	4,127,629	+0.03(+0.09%)
Jan 27, 2015	34.98	35.33	34.85	35.28	4,451,290	+0.21(+0.60%)
Jan 26, 2015	34.46	35.14	34.41	35.07	5,586,227	+0.76(+2.20%)
Jan 23, 2015	34.07	34.54	34.05	34.32	3,702,712	+0.22(+0.66%)
Jan 22, 2015	33.88	34.12	33.82	34.09	3,709,571	+0.28(+0.83%)
Jan 21, 2015	33.71	33.94	33.50	33.81	3,303,602	+0.01(+0.02%)
Jan 20, 2015	33.82	34.05	33.66	33.80	4,400,110	-0.03(-0.08%)
Jan 16, 2015	33.35	33.87	33.30	33.83	4,811,493	+0.37(+1.09%)
Jan 15, 2015	33.08	33.53	33.07	33.46	4,495,325	+0.33(+0.99%)
Jan 14, 2015	32.13	33.17	32.03	33.14	4,231,467	+0.37(+1.12%)
Jan 13, 2015	32.71	33.02	32.54	32.77	3,888,359	+0.06(+0.20%)
Jan 12, 2015	32.18	32.74	32.13	32.71	3,590,817	+0.45(+1.39%)
Jan 09, 2015	31.52	32.32	31.52	32.26	4,181,052	+0.38(+1.19%)
Jan 08, 2015	32.28	32.58	31.71	31.88	5,817,089	-0.87(-2.64%)
Jan 07, 2015	32.28	33.09	32.02	32.75	4,381,263	+0.53(+1.63%)
Jan 06, 2015	31.83	32.29	31.76	32.22	3,026,760	+0.42(+1.31%)
Jan 05, 2015	31.13	31.86	30.93	31.80	2,833,871	+0.64(+2.06%)

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.