Indicators

Realty Income Corp (NY: O )

54.38 +0.46 (+0.86%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.25	35.37	34.58	34.76	15,574,426	-0.53(-1.51%)
Jan 29, 2015	35.12	35.42	34.61	35.30	5,486,573	+0.15(+0.42%)
Jan 28, 2015	35.16	35.43	35.02	35.15	4,147,254	+0.03(+0.09%)
Jan 27, 2015	34.81	35.16	34.68	35.12	4,472,453	+0.21(+0.60%)
Jan 26, 2015	34.29	34.98	34.24	34.91	5,612,787	+0.75(+2.20%)
Jan 23, 2015	33.90	34.38	33.89	34.15	3,720,316	+0.22(+0.66%)
Jan 22, 2015	33.72	33.96	33.66	33.93	3,727,208	+0.28(+0.83%)
Jan 21, 2015	33.55	33.78	33.34	33.65	3,319,309	+0.01(+0.02%)
Jan 20, 2015	33.66	33.89	33.50	33.64	4,421,030	-0.03(-0.08%)
Jan 16, 2015	33.19	33.71	33.15	33.67	4,834,369	+0.36(+1.09%)
Jan 15, 2015	32.92	33.38	32.91	33.31	4,516,698	+0.33(+0.99%)
Jan 14, 2015	31.98	33.01	31.88	32.98	4,251,586	+0.36(+1.11%)
Jan 13, 2015	32.56	32.87	32.39	32.62	3,906,846	+0.06(+0.20%)
Jan 12, 2015	32.02	32.58	31.98	32.55	3,607,890	+0.45(+1.39%)
Jan 09, 2015	31.37	32.17	31.37	32.11	4,200,931	+0.38(+1.19%)
Jan 08, 2015	32.13	32.42	31.56	31.73	5,844,747	-0.86(-2.64%)
Jan 07, 2015	32.13	32.93	31.86	32.59	4,402,093	+0.52(+1.63%)
Jan 06, 2015	31.68	32.14	31.61	32.07	3,041,151	+0.41(+1.31%)
Jan 05, 2015	30.98	31.71	30.79	31.65	2,847,344	+0.64(+2.06%)

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.