Indicators

Realty Income Corp (NY: O )

55.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.64	11.74	11.45	11.57	1,093,836	+0.09(+0.82%)
Jan 28, 2005	11.32	11.50	11.29	11.48	703,914	+0.11(+0.96%)
Jan 27, 2005	11.47	11.59	11.31	11.37	668,265	-0.10(-0.87%)
Jan 26, 2005	11.33	11.48	11.27	11.47	622,949	+0.11(+1.01%)
Jan 25, 2005	11.49	11.65	11.32	11.36	594,953	-0.16(-1.38%)
Jan 24, 2005	11.70	11.85	11.51	11.51	658,598	-0.19(-1.65%)
Jan 21, 2005	11.75	11.81	11.63	11.71	515,599	+0.03(+0.26%)
Jan 20, 2005	11.73	11.84	11.62	11.68	661,820	-0.12(-1.01%)
Jan 19, 2005	11.85	12.21	11.69	11.80	692,635	+0.02(+0.21%)
Jan 18, 2005	11.66	11.79	11.47	11.77	654,569	+0.19(+1.67%)
Jan 14, 2005	11.50	11.69	11.41	11.58	468,269	+0.18(+1.61%)
Jan 13, 2005	11.35	11.67	11.28	11.39	778,837	-0.01(-0.09%)
Jan 12, 2005	11.50	11.59	10.92	11.40	1,020,927	-0.09(-0.78%)
Jan 11, 2005	11.63	11.70	11.47	11.49	479,950	-0.12(-1.03%)
Jan 10, 2005	11.63	11.81	11.47	11.61	557,089	-0.00(-0.04%)
Jan 07, 2005	11.70	11.88	11.42	11.62	741,778	-0.07(-0.64%)
Jan 06, 2005	11.67	11.86	11.49	11.69	849,531	+0.01(+0.08%)
Jan 05, 2005	12.22	12.22	11.54	11.68	1,231,799	-0.63(-5.08%)
Jan 04, 2005	12.42	12.57	12.26	12.31	863,428	-0.11(-0.92%)

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.