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 (%)
Mar 31, 2009	8.699	9.354	8.689	9.344	8,604,638	+0.79(+9.29%)
Mar 30, 2009	8.858	8.858	8.525	8.550	4,669,337	-0.69(-7.47%)
Mar 26, 2009	8.773	9.245	8.510	9.240	6,427,892	+0.54(+6.22%)
Mar 25, 2009	8.689	8.982	8.192	8.699	6,070,219	+0.10(+1.15%)
Mar 24, 2009	9.056	9.285	8.520	8.600	6,722,314	-0.62(-6.68%)
Mar 23, 2009	8.366	9.235	8.366	9.215	8,831,649	+1.24(+15.57%)
Mar 20, 2009	8.475	8.560	7.964	7.974	5,373,912	-0.46(-5.42%)
Mar 19, 2009	8.838	8.912	8.406	8.431	8,137,007	-0.36(-4.07%)
Mar 18, 2009	8.262	8.838	7.999	8.788	7,852,492	+0.46(+5.48%)
Mar 17, 2009	7.770	8.351	7.706	8.331	7,415,560	+0.54(+6.95%)
Mar 16, 2009	8.465	8.530	7.755	7.790	6,572,806	-0.55(-6.55%)
Mar 13, 2009	8.376	8.485	8.093	8.336	0	-0.18(-2.10%)
Mar 12, 2009	8.108	8.565	7.969	8.515	7,821,883	+0.38(+4.70%)
Mar 11, 2009	8.416	8.416	7.999	8.133	6,539,038	-0.21(-2.50%)
Mar 10, 2009	7.795	8.371	7.636	8.341	9,227,802	+0.76(+10.09%)
Mar 09, 2009	7.324	7.597	7.249	7.577	5,799,771	+0.11(+1.53%)
Mar 06, 2009	7.840	7.929	7.075	7.463	0	-0.30(-3.84%)
Mar 05, 2009	8.153	8.292	7.651	7.760	8,584,678	-0.63(-7.46%)
Mar 04, 2009	8.456	8.535	8.153	8.386	6,037,545	+0.01(+0.12%)

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.