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, 2007	13.57	13.78	13.46	13.59	1,567,859	+0.02(+0.18%)
Feb 27, 2007	13.94	14.00	13.44	13.56	1,829,034	-0.60(-4.22%)
Feb 26, 2007	14.37	14.37	13.83	14.16	1,284,329	-0.10(-0.69%)
Feb 23, 2007	14.42	14.43	14.24	14.26	817,336	-0.16(-1.10%)
Feb 22, 2007	14.55	14.55	14.30	14.42	1,152,409	-0.14(-0.95%)
Feb 21, 2007	14.52	14.60	14.43	14.56	838,594	-0.04(-0.30%)
Feb 20, 2007	14.31	14.66	14.08	14.60	1,204,037	+0.23(+1.58%)
Feb 16, 2007	14.39	14.49	14.16	14.37	1,145,120	-0.00(-0.03%)
Feb 15, 2007	14.22	14.47	14.13	14.38	890,829	+0.18(+1.29%)
Feb 14, 2007	14.36	14.52	14.13	14.20	1,085,366	-0.17(-1.20%)
Feb 13, 2007	14.14	14.37	13.95	14.37	1,150,465	+0.21(+1.50%)
Feb 12, 2007	14.37	14.38	13.91	14.16	1,378,631	-0.22(-1.51%)
Feb 09, 2007	14.70	14.77	14.01	14.37	2,135,763	-0.34(-2.32%)
Feb 08, 2007	14.90	15.00	14.67	14.71	1,257,891	-0.20(-1.33%)
Feb 07, 2007	14.57	14.91	14.51	14.91	1,003,195	+0.34(+2.34%)
Feb 06, 2007	14.39	14.59	14.35	14.57	741,210	+0.19(+1.34%)
Feb 05, 2007	14.26	14.40	14.22	14.38	766,113	+0.05(+0.38%)
Feb 02, 2007	14.29	14.32	14.21	14.32	663,667	+0.00(+0.00%)

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.