Indicators

Realty Income Corp (NY: O )

54.79 -0.23 (-0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.24	35.36	34.58	34.75	15,578,567	-0.53(-1.51%)
Jan 29, 2015	35.11	35.41	34.60	35.29	5,488,032	+0.15(+0.42%)
Jan 28, 2015	35.15	35.42	35.01	35.14	4,148,358	+0.03(+0.09%)
Jan 27, 2015	34.80	35.15	34.67	35.11	4,473,643	+0.21(+0.60%)
Jan 26, 2015	34.28	34.97	34.23	34.90	5,614,280	+0.75(+2.20%)
Jan 23, 2015	33.90	34.37	33.88	34.14	3,721,306	+0.22(+0.66%)
Jan 22, 2015	33.71	33.95	33.65	33.92	3,728,199	+0.28(+0.83%)
Jan 21, 2015	33.55	33.77	33.33	33.64	3,320,192	+0.01(+0.02%)
Jan 20, 2015	33.65	33.88	33.49	33.63	4,422,207	-0.03(-0.08%)
Jan 16, 2015	33.18	33.70	33.14	33.66	4,835,655	+0.36(+1.09%)
Jan 15, 2015	32.91	33.37	32.90	33.30	4,517,900	+0.33(+0.99%)
Jan 14, 2015	31.97	33.00	31.87	32.97	4,252,717	+0.36(+1.11%)
Jan 13, 2015	32.55	32.86	32.38	32.61	3,907,886	+0.06(+0.20%)
Jan 12, 2015	32.01	32.58	31.97	32.54	3,608,850	+0.45(+1.39%)
Jan 09, 2015	31.36	32.16	31.36	32.10	4,202,049	+0.38(+1.19%)
Jan 08, 2015	32.12	32.42	31.55	31.72	5,846,302	-0.86(-2.64%)
Jan 07, 2015	32.12	32.92	31.86	32.58	4,403,265	+0.52(+1.63%)
Jan 06, 2015	31.67	32.13	31.60	32.06	3,041,960	+0.41(+1.31%)
Jan 05, 2015	30.98	31.70	30.78	31.64	2,848,102	+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.