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 (%)
Apr 30, 2007	14.17	14.17	13.83	13.85	1,083,852	-0.32(-2.28%)
Apr 27, 2007	14.14	14.21	14.03	14.17	905,762	-0.04(-0.31%)
Apr 26, 2007	14.21	14.29	14.10	14.22	625,733	-0.03(-0.21%)
Apr 25, 2007	14.37	14.44	14.10	14.25	643,260	+0.00(+0.00%)
Apr 24, 2007	14.39	14.39	14.11	14.25	841,093	-0.11(-0.76%)
Apr 23, 2007	14.38	14.46	14.26	14.36	1,440,637	+0.28(+2.01%)
Apr 20, 2007	13.93	14.22	13.93	14.07	733,715	+0.14(+1.03%)
Apr 19, 2007	13.93	13.99	13.86	13.93	693,222	-0.15(-1.06%)
Apr 18, 2007	14.10	14.19	14.03	14.08	1,113,467	-0.10(-0.73%)
Apr 17, 2007	14.00	14.19	13.90	14.18	729,485	+0.21(+1.53%)
Apr 16, 2007	14.01	14.02	13.90	13.97	639,432	+0.07(+0.50%)
Apr 13, 2007	13.76	13.92	13.64	13.90	1,819,180	+0.17(+1.27%)
Apr 12, 2007	13.71	13.74	13.62	13.72	669,047	-0.04(-0.29%)
Apr 11, 2007	13.99	13.99	13.69	13.76	1,122,936	-0.20(-1.42%)
Apr 10, 2007	13.87	14.03	13.84	13.96	453,284	+0.07(+0.50%)
Apr 09, 2007	13.82	13.94	13.82	13.89	728,075	-0.05(-0.36%)
Apr 05, 2007	13.93	13.99	13.86	13.94	782,670	-0.09(-0.67%)
Apr 04, 2007	14.15	14.19	13.93	14.04	643,864	-0.14(-1.01%)
Apr 03, 2007	14.12	14.26	14.08	14.18	692,013	+0.09(+0.67%)

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.