Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.45	17.57	17.28	17.45	39,996	-0.03(-0.19%)
Sep 29, 2010	17.39	17.54	17.36	17.48	1,858,258	+0.05(+0.31%)
Sep 28, 2010	17.27	17.44	17.18	17.43	11,062	+0.16(+0.96%)
Sep 27, 2010	17.42	17.42	17.15	17.26	1,902,573	-0.16(-0.92%)
Sep 24, 2010	17.43	17.43	17.11	17.42	3,372,437	+0.16(+0.96%)
Sep 23, 2010	16.94	17.27	16.88	17.26	388	-0.18(-1.00%)
Sep 22, 2010	17.55	17.72	17.42	17.43	1,766,276	-0.15(-0.85%)
Sep 21, 2010	17.89	17.89	17.57	17.58	1,119,660	-0.30(-1.70%)
Sep 20, 2010	17.50	17.93	17.44	17.89	1,250,887	+0.40(+2.30%)
Sep 17, 2010	17.49	17.51	17.25	17.49	1,291,136	-0.08(-0.47%)
Sep 15, 2010	17.42	17.73	17.33	17.57	980,982	+0.07(+0.41%)
Sep 14, 2010	17.31	17.57	17.27	17.50	1,056,777	+0.12(+0.71%)
Sep 13, 2010	17.16	17.38	17.10	17.37	948,640	+0.33(+1.94%)
Sep 10, 2010	16.96	17.08	16.94	17.04	725,698	+0.07(+0.42%)
Sep 09, 2010	17.40	17.40	16.97	16.97	1,946	-0.12(-0.72%)
Sep 08, 2010	17.10	17.17	17.05	17.09	814	+0.07(+0.42%)
Sep 07, 2010	17.29	17.37	17.01	17.02	215	-0.39(-2.22%)
Sep 03, 2010	17.48	17.55	17.26	17.41	1,187,922	+0.00(+0.00%)
Sep 02, 2010	17.28	17.41	17.13	17.41	10,420	+0.16(+0.96%)

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.