Indicators

Realty Income Corp (NY: O )

55.19 +0.08 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.697	9.352	8.687	9.342	8,606,923	+0.79(+9.29%)
Mar 30, 2009	8.855	8.855	8.523	8.548	4,670,577	-0.69(-7.47%)
Mar 26, 2009	8.771	9.243	8.508	9.238	6,429,600	+0.54(+6.22%)
Mar 25, 2009	8.687	8.979	8.190	8.697	6,071,832	+0.10(+1.15%)
Mar 24, 2009	9.054	9.282	8.518	8.597	6,724,099	-0.62(-6.68%)
Mar 23, 2009	8.364	9.233	8.364	9.213	8,833,994	+1.24(+15.57%)
Mar 20, 2009	8.473	8.558	7.962	7.972	5,375,339	-0.46(-5.42%)
Mar 19, 2009	8.836	8.910	8.404	8.428	8,139,168	-0.36(-4.07%)
Mar 18, 2009	8.260	8.836	7.997	8.786	7,854,578	+0.46(+5.48%)
Mar 17, 2009	7.768	8.349	7.704	8.329	7,417,530	+0.54(+6.95%)
Mar 16, 2009	8.463	8.528	7.753	7.788	6,574,552	-0.55(-6.55%)
Mar 13, 2009	8.374	8.483	8.091	8.334	0	-0.18(-2.10%)
Mar 12, 2009	8.106	8.563	7.967	8.513	7,823,960	+0.38(+4.70%)
Mar 11, 2009	8.414	8.414	7.997	8.131	6,540,775	-0.21(-2.50%)
Mar 10, 2009	7.793	8.369	7.634	8.339	9,230,253	+0.76(+10.09%)
Mar 09, 2009	7.322	7.595	7.247	7.575	5,801,312	+0.11(+1.53%)
Mar 06, 2009	7.838	7.927	7.073	7.461	0	-0.30(-3.84%)
Mar 05, 2009	8.151	8.290	7.649	7.758	8,586,959	-0.63(-7.46%)
Mar 04, 2009	8.453	8.533	8.151	8.384	6,039,149	+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.