Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.55	29.89	29.46	29.52	916,737	+0.02(+0.06%)
Nov 26, 2014	29.46	29.50	29.50	29.50	1,976,617	+0.14(+0.48%)
Nov 25, 2014	29.38	29.47	29.19	29.36	2,281,617	+0.05(+0.17%)
Nov 24, 2014	29.18	29.43	29.15	29.31	1,727,651	+0.22(+0.76%)
Nov 21, 2014	29.19	29.19	28.87	29.09	1,978,200	+0.03(+0.09%)
Nov 20, 2014	29.01	29.19	28.93	29.06	2,025,559	+0.01(+0.04%)
Nov 19, 2014	29.18	29.31	29.00	29.05	2,613,157	-0.13(-0.46%)
Nov 18, 2014	29.19	29.41	29.14	29.18	2,659,685	+0.03(+0.09%)
Nov 17, 2014	28.93	29.25	28.89	29.16	2,886,812	+0.23(+0.81%)
Nov 14, 2014	29.21	29.33	28.78	28.92	4,129,415	-0.30(-1.02%)
Nov 13, 2014	29.19	29.56	29.17	29.22	2,969,404	-0.11(-0.37%)
Nov 12, 2014	29.69	29.69	29.20	29.33	2,904,218	-0.31(-1.05%)
Nov 11, 2014	29.81	29.81	29.51	29.64	2,113,883	-0.17(-0.57%)
Nov 10, 2014	29.65	29.90	29.58	29.81	2,577,681	+0.15(+0.49%)
Nov 07, 2014	29.66	29.85	29.47	29.66	2,396,963	+0.01(+0.02%)
Nov 06, 2014	29.92	30.11	29.57	29.66	2,849,131	-0.26(-0.87%)
Nov 05, 2014	30.13	30.30	29.75	29.92	3,383,277	-0.23(-0.76%)
Nov 04, 2014	29.59	30.17	29.56	30.14	3,699,583	+0.44(+1.49%)

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.