Indicators

Realty Income Corp (NY: O )

53.22 +0.53 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.11	20.18	19.95	20.04	1,289,221	+0.03(+0.17%)
Jan 30, 2012	19.99	20.07	19.86	20.01	1,455,164	-0.07(-0.34%)
Jan 27, 2012	20.02	20.11	19.95	20.08	1,019,827	+0.04(+0.22%)
Jan 26, 2012	20.00	20.07	19.91	20.03	1,092,028	+0.13(+0.63%)
Jan 25, 2012	19.69	19.92	19.63	19.91	1,148,041	+0.22(+1.11%)
Jan 24, 2012	19.52	19.72	19.49	19.69	1,073,950	+0.12(+0.59%)
Jan 23, 2012	19.55	19.70	19.54	19.57	1,432,284	+0.04(+0.22%)
Jan 20, 2012	19.51	19.55	19.38	19.53	1,861,029	-0.10(-0.50%)
Jan 19, 2012	19.64	19.78	19.53	19.63	2,381,409	-0.05(-0.25%)
Jan 18, 2012	19.67	19.88	19.64	19.68	1,895,446	+0.03(+0.17%)
Jan 17, 2012	19.69	19.76	19.58	19.64	1,569,333	+0.08(+0.42%)
Jan 13, 2012	19.34	19.56	19.27	19.56	1,178,637	+0.15(+0.76%)
Jan 12, 2012	19.55	19.55	19.31	19.41	985,838	-0.04(-0.23%)
Jan 11, 2012	19.37	19.58	19.31	19.46	1,436,881	+0.09(+0.48%)
Jan 10, 2012	19.28	19.45	19.25	19.36	1,069,160	+0.16(+0.83%)
Jan 09, 2012	19.19	19.21	19.06	19.20	1,132,401	+0.13(+0.66%)
Jan 06, 2012	19.20	19.31	19.03	19.08	1,369,875	-0.05(-0.26%)
Jan 05, 2012	18.92	19.23	18.86	19.13	1,269,341	+0.20(+1.04%)

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.