Indicators

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.86	11.86	11.54	11.62	992,201	-0.25(-2.08%)
Feb 25, 2005	11.55	11.88	11.52	11.87	502,172	+0.23(+1.95%)
Feb 24, 2005	11.67	11.73	11.56	11.64	722,594	+0.02(+0.21%)
Feb 23, 2005	11.63	11.80	11.62	11.62	814,487	+0.00(+0.04%)
Feb 22, 2005	12.01	12.01	11.59	11.61	973,782	-0.39(-3.25%)
Feb 18, 2005	12.25	12.25	11.99	12.00	632,928	-0.24(-1.94%)
Feb 17, 2005	12.33	12.40	12.20	12.24	459,869	-0.12(-1.00%)
Feb 16, 2005	12.15	12.39	12.15	12.36	571,598	+0.09(+0.72%)
Feb 15, 2005	12.19	12.40	12.16	12.27	608,032	+0.01(+0.08%)
Feb 14, 2005	12.31	12.41	12.20	12.26	642,846	+0.03(+0.24%)
Feb 11, 2005	12.21	12.25	12.01	12.23	907,797	+0.17(+1.43%)
Feb 10, 2005	11.88	12.06	11.82	12.06	497,112	+0.14(+1.16%)
Feb 09, 2005	12.02	12.04	11.90	11.92	586,981	-0.08(-0.70%)
Feb 08, 2005	11.84	12.02	11.84	12.01	350,367	+0.17(+1.46%)
Feb 07, 2005	12.03	12.12	11.82	11.83	550,143	-0.12(-0.99%)
Feb 04, 2005	11.68	11.95	11.68	11.95	570,991	+0.31(+2.63%)
Feb 03, 2005	11.81	11.83	11.62	11.64	548,321	-0.19(-1.59%)
Feb 02, 2005	11.71	11.83	11.57	11.83	639,202	+0.19(+1.61%)

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.