Indicators

Realty Income Corp (NY: O )

54.03 -0.40 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.25	12.33	12.20	12.20	632,488	-0.00(-0.04%)
Sep 28, 2006	12.39	12.39	12.18	12.21	620,746	-0.18(-1.44%)
Sep 27, 2006	12.26	12.39	12.22	12.39	811,464	+0.12(+1.01%)
Sep 26, 2006	12.29	12.35	12.19	12.26	616,494	+0.01(+0.08%)
Sep 25, 2006	12.23	12.30	12.11	12.25	660,023	+0.02(+0.20%)
Sep 22, 2006	12.15	12.23	12.05	12.23	592,806	+0.03(+0.24%)
Sep 21, 2006	12.34	12.35	12.12	12.20	754,573	-0.14(-1.16%)
Sep 20, 2006	12.33	12.40	12.25	12.34	1,008,459	+0.05(+0.40%)
Sep 19, 2006	12.22	12.29	12.11	12.29	1,099,364	+0.11(+0.89%)
Sep 18, 2006	12.15	12.25	12.11	12.19	793,850	-0.01(-0.12%)
Sep 15, 2006	12.23	12.23	12.04	12.20	1,437,474	+0.06(+0.49%)
Sep 14, 2006	12.05	12.15	12.01	12.14	1,156,863	-0.02(-0.16%)
Sep 13, 2006	12.17	12.17	12.05	12.16	990,440	+0.02(+0.16%)
Sep 12, 2006	11.95	12.14	11.95	12.14	1,267,407	+0.05(+0.41%)
Sep 11, 2006	12.07	12.12	11.95	12.09	1,417,026	-0.06(-0.53%)
Sep 08, 2006	11.79	12.18	11.79	12.16	5,020,026	+0.14(+1.19%)
Sep 07, 2006	12.23	12.27	12.00	12.01	1,080,738	-0.22(-1.82%)
Sep 06, 2006	12.35	12.35	12.18	12.23	1,233,191	+0.01(+0.08%)
Sep 05, 2006	12.07	12.22	12.05	12.22	552,921	+0.18(+1.48%)

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.