Indicators

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.46	17.54	17.28	17.43	1,213,926	-0.11(-0.64%)
Jul 28, 2011	17.79	17.84	17.48	17.54	1,346,364	-0.22(-1.23%)
Jul 27, 2011	18.20	18.21	17.75	17.76	1,278,450	-0.48(-2.61%)
Jul 26, 2011	18.26	18.33	18.12	18.24	734,972	-0.01(-0.03%)
Jul 25, 2011	18.33	18.39	18.21	18.24	733,341	-0.22(-1.22%)
Jul 22, 2011	18.45	18.51	18.36	18.47	585,811	+0.06(+0.32%)
Jul 21, 2011	18.38	18.49	18.34	18.41	766,531	+0.11(+0.58%)
Jul 20, 2011	18.24	18.37	18.18	18.30	1,022,901	+0.09(+0.47%)
Jul 19, 2011	18.21	18.25	18.11	18.21	1,241,391	+0.14(+0.77%)
Jul 18, 2011	18.14	18.18	17.97	18.08	852,227	-0.13(-0.73%)
Jul 15, 2011	18.13	18.23	18.02	18.21	972,133	+0.16(+0.86%)
Jul 14, 2011	18.27	18.30	18.02	18.05	1,096,837	-0.17(-0.91%)
Jul 13, 2011	18.55	18.56	18.22	18.22	1,275,040	-0.23(-1.25%)
Jul 12, 2011	18.33	18.62	18.33	18.45	1,533,243	+0.05(+0.26%)
Jul 11, 2011	18.53	18.59	18.39	18.40	868,821	-0.28(-1.49%)
Jul 08, 2011	18.56	18.70	18.53	18.68	1,028,140	-0.04(-0.20%)
Jul 07, 2011	18.61	18.73	18.56	18.72	1,352,468	+0.17(+0.92%)
Jul 06, 2011	18.20	18.56	18.19	18.55	1,414,863	+0.28(+1.55%)
Jul 05, 2011	18.22	18.27	18.07	18.26	1,145,256	+0.07(+0.41%)

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.