Indicators

Realty Income Corp (NY: O )

54.98 -0.15 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.29	14.29	13.84	13.87	1,169,070	-0.40(-2.78%)
Sep 27, 2007	14.25	14.28	14.10	14.27	695,237	+0.00(+0.03%)
Sep 26, 2007	14.14	14.32	14.00	14.27	828,804	+0.24(+1.73%)
Sep 25, 2007	14.15	14.19	13.95	14.02	672,673	-0.27(-1.88%)
Sep 24, 2007	14.07	14.35	14.03	14.29	744,796	+0.27(+1.91%)
Sep 21, 2007	14.18	14.20	13.98	14.02	1,361,061	-0.02(-0.18%)
Sep 20, 2007	14.44	14.44	13.98	14.05	1,005,887	-0.44(-3.02%)
Sep 19, 2007	14.07	14.52	14.03	14.48	1,830,663	+0.42(+2.96%)
Sep 18, 2007	13.44	14.07	13.43	14.07	1,517,393	+0.63(+4.69%)
Sep 17, 2007	13.60	13.65	13.40	13.44	1,999,688	-0.17(-1.24%)
Sep 14, 2007	13.38	13.61	13.32	13.61	869,701	+0.12(+0.92%)
Sep 13, 2007	13.40	13.56	13.23	13.48	1,182,970	+0.16(+1.19%)
Sep 12, 2007	13.24	13.49	13.11	13.32	970,632	+0.06(+0.45%)
Sep 11, 2007	12.98	13.26	12.96	13.26	889,242	+0.27(+2.10%)
Sep 10, 2007	13.11	13.19	12.77	12.99	1,303,443	-0.07(-0.53%)
Sep 07, 2007	13.18	13.23	12.97	13.06	1,281,686	-0.19(-1.42%)
Sep 06, 2007	13.38	13.40	13.15	13.25	1,527,064	-0.04(-0.30%)
Sep 05, 2007	13.58	13.58	13.21	13.29	1,135,627	-0.29(-2.12%)

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.