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, 2008	10.25	10.27	9.813	10.02	2,364,308	-0.34(-3.30%)
Nov 26, 2008	10.30	10.52	9.933	10.36	4,391,082	-0.05(-0.48%)
Nov 25, 2008	10.08	10.47	9.679	10.41	6,416,755	+0.35(+3.50%)
Nov 24, 2008	8.726	10.20	8.389	10.06	8,323,854	+1.47(+17.17%)
Nov 21, 2008	7.952	8.647	7.644	8.587	8,344,864	+0.91(+11.83%)
Nov 20, 2008	7.729	8.637	7.446	7.679	8,456,785	-0.38(-4.74%)
Nov 19, 2008	8.811	9.054	7.828	8.061	6,150,665	-0.93(-10.38%)
Nov 18, 2008	8.935	9.322	8.443	8.994	4,675,283	-0.06(-0.66%)
Nov 17, 2008	9.540	9.674	9.034	9.054	3,803,835	-0.49(-5.15%)
Nov 14, 2008	10.22	10.22	9.436	9.545	0	-0.89(-8.52%)
Nov 13, 2008	9.436	10.55	9.009	10.43	6,866,979	+0.94(+9.94%)
Nov 12, 2008	9.739	9.947	9.372	9.491	4,449,685	-0.32(-3.24%)
Nov 11, 2008	9.823	10.22	9.664	9.808	3,368,644	-0.03(-0.35%)
Nov 10, 2008	10.68	10.97	9.754	9.843	3,351,397	-0.68(-6.46%)
Nov 07, 2008	10.05	10.67	9.759	10.52	0	+0.51(+5.11%)
Nov 06, 2008	10.35	10.49	9.967	10.01	2,970,324	-0.31(-2.98%)
Nov 05, 2008	11.34	11.37	10.26	10.32	3,648,296	-1.09(-9.53%)
Nov 04, 2008	11.29	11.56	10.98	11.41	2,445,611	+0.20(+1.82%)

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.