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 (%)
Feb 26, 2010	14.19	14.27	14.03	14.04	1,473,506	-0.16(-1.10%)
Feb 25, 2010	14.16	14.21	13.97	14.20	976,480	+0.07(+0.51%)
Feb 24, 2010	14.00	14.19	13.99	14.13	1,288,199	+0.14(+1.00%)
Feb 23, 2010	14.11	14.26	13.83	13.99	2,205,274	-0.13(-0.95%)
Feb 22, 2010	14.33	14.33	14.03	14.12	1,726,694	-0.14(-0.98%)
Feb 19, 2010	14.29	14.37	14.19	14.26	1,591,499	-0.08(-0.59%)
Feb 18, 2010	14.12	14.41	14.10	14.35	1,799,441	+0.21(+1.52%)
Feb 17, 2010	13.95	14.13	13.92	14.13	2,017,281	+0.23(+1.69%)
Feb 16, 2010	13.52	13.93	13.51	13.90	2,449,182	+0.43(+3.19%)
Feb 12, 2010	12.99	13.47	13.47	13.47	2,270,010	+0.48(+3.69%)
Feb 11, 2010	12.78	13.10	12.69	12.99	1,831,208	+0.14(+1.09%)
Feb 10, 2010	12.77	12.89	12.62	12.85	1,833,125	+0.11(+0.90%)
Feb 09, 2010	13.02	13.02	12.70	12.74	2,317,732	-0.11(-0.85%)
Feb 08, 2010	13.19	13.23	12.85	12.85	1,732,286	-0.19(-1.46%)
Feb 05, 2010	13.08	13.25	12.78	13.04	3,920,593	+0.05(+0.38%)
Feb 04, 2010	13.46	13.62	12.98	12.99	2,963,380	-0.52(-3.84%)
Feb 03, 2010	13.75	13.84	13.46	13.50	1,244,530	-0.32(-2.31%)
Feb 02, 2010	13.90	13.97	13.71	13.82	1,589,269	-0.03(-0.22%)

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.