Indicators

Realty Income Corp (NY: O )

52.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.75	16.16	15.74	15.75	1,134,851	-0.41(-2.54%)
May 27, 2010	15.78	16.19	15.63	16.16	1,355,780	+0.72(+4.66%)
May 26, 2010	15.68	16.06	15.39	15.44	1,477,345	-0.14(-0.87%)
May 25, 2010	14.89	15.61	14.69	15.58	1,743,631	+0.31(+2.01%)
May 24, 2010	15.73	15.73	15.26	15.27	1,471,633	-0.22(-1.43%)
May 21, 2010	14.75	15.55	14.55	15.49	2,194,225	+0.56(+3.78%)
May 20, 2010	14.98	15.36	14.91	14.93	11,640	-0.52(-3.36%)
May 19, 2010	15.61	15.82	15.18	15.45	1,879,636	-0.28(-1.79%)
May 18, 2010	16.08	16.24	15.71	15.73	16,349	-0.15(-0.92%)
May 17, 2010	16.06	16.20	15.54	15.88	1,165,065	-0.10(-0.63%)
May 14, 2010	15.98	16.30	15.91	15.98	1,645,424	-0.36(-2.22%)
May 13, 2010	16.48	16.57	16.31	16.34	1,163,039	+0.03(+0.19%)
May 12, 2010	16.31	16.59	16.24	16.31	1,274,957	+0.01(+0.06%)
May 11, 2010	16.31	16.42	16.21	16.30	7,729	+0.25(+1.54%)
May 10, 2010	15.69	16.06	15.64	16.05	2,133,534	+0.83(+5.42%)
May 07, 2010	15.12	15.63	14.89	15.23	2,597,676	+0.11(+0.73%)
May 06, 2010	15.72	15.90	14.31	15.12	3,960,002	-0.52(-3.35%)
May 05, 2010	15.66	16.01	15.46	15.64	1,927,127	-0.39(-2.45%)
May 04, 2010	16.34	16.52	15.92	16.03	2,163,979	-0.54(-3.25%)

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.