Indicators

Realty Income Corp (NY: O )

54.63 -0.16 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.95	29.99	29.59	29.61	4,512,203	-0.31(-1.02%)
May 28, 2015	30.06	30.12	29.81	29.92	2,588,889	-0.14(-0.46%)
May 27, 2015	30.01	30.15	29.84	30.06	2,882,736	+0.03(+0.11%)
May 26, 2015	30.39	30.39	29.91	30.02	2,861,882	-0.37(-1.21%)
May 22, 2015	30.28	30.39	30.39	30.39	1,279,505	-0.01(-0.04%)
May 21, 2015	30.69	30.75	30.26	30.41	1,561,939	-0.24(-0.78%)
May 20, 2015	30.62	30.86	30.52	30.65	1,297,625	+0.03(+0.08%)
May 19, 2015	30.61	30.85	30.57	30.62	1,680,049	-0.12(-0.38%)
May 18, 2015	30.81	31.00	30.65	30.74	2,359,514	-0.27(-0.86%)
May 15, 2015	30.74	31.14	30.69	31.00	2,273,510	+0.38(+1.25%)
May 14, 2015	30.11	30.62	30.10	30.62	2,161,046	+0.67(+2.25%)
May 13, 2015	30.60	30.77	29.88	29.95	2,553,070	-0.39(-1.30%)
May 12, 2015	29.96	30.40	29.71	30.34	1,942,721	+0.23(+0.75%)
May 11, 2015	30.55	30.87	30.02	30.11	3,198,912	-0.53(-1.73%)
May 08, 2015	30.44	30.98	30.41	30.65	2,888,147	+0.54(+1.81%)
May 07, 2015	29.77	30.32	29.65	30.10	3,350,709	+0.38(+1.28%)
May 06, 2015	29.80	30.00	29.43	29.72	4,178,240	-0.10(-0.33%)
May 05, 2015	30.43	30.48	29.74	29.82	3,213,752	-0.71(-2.33%)
May 04, 2015	30.59	30.88	30.42	30.53	3,035,471	+0.11(+0.36%)

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.