Indicators

Realty Income Corp (NY: O )

53.72 -1.36 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.31	12.39	12.26	12.27	629,359	-0.00(-0.04%)
Sep 28, 2006	12.45	12.45	12.24	12.27	617,675	-0.18(-1.44%)
Sep 27, 2006	12.33	12.45	12.29	12.45	807,450	+0.12(+1.01%)
Sep 26, 2006	12.35	12.41	12.26	12.33	613,444	+0.01(+0.08%)
Sep 25, 2006	12.29	12.36	12.17	12.32	656,758	+0.02(+0.20%)
Sep 22, 2006	12.21	12.30	12.11	12.29	589,873	+0.03(+0.24%)
Sep 21, 2006	12.40	12.41	12.18	12.26	750,840	-0.14(-1.16%)
Sep 20, 2006	12.39	12.46	12.31	12.40	1,003,470	+0.05(+0.40%)
Sep 19, 2006	12.28	12.35	12.17	12.35	1,093,925	+0.11(+0.89%)
Sep 18, 2006	12.21	12.31	12.17	12.25	789,923	-0.01(-0.12%)
Sep 15, 2006	12.29	12.30	12.10	12.26	1,430,363	+0.06(+0.49%)
Sep 14, 2006	12.11	12.21	12.07	12.20	1,151,140	-0.02(-0.16%)
Sep 13, 2006	12.23	12.23	12.11	12.22	985,540	+0.02(+0.16%)
Sep 12, 2006	12.01	12.20	12.01	12.20	1,261,137	+0.05(+0.41%)
Sep 11, 2006	12.13	12.18	12.01	12.15	1,410,015	-0.06(-0.53%)
Sep 08, 2006	11.85	12.24	11.85	12.22	4,995,191	+0.14(+1.19%)
Sep 07, 2006	12.30	12.34	12.06	12.07	1,075,391	-0.22(-1.82%)
Sep 06, 2006	12.41	12.41	12.24	12.30	1,227,090	+0.01(+0.08%)
Sep 05, 2006	12.13	12.29	12.11	12.29	550,186	+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.