Indicators

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.36	17.47	17.19	17.36	40,206	-0.03(-0.19%)
Sep 29, 2010	17.30	17.45	17.27	17.39	1,867,993	+0.05(+0.31%)
Sep 28, 2010	17.18	17.35	17.09	17.34	11,120	+0.16(+0.95%)
Sep 27, 2010	17.33	17.33	17.06	17.17	1,912,541	-0.16(-0.92%)
Sep 24, 2010	17.34	17.34	17.02	17.33	3,390,105	+0.16(+0.96%)
Sep 23, 2010	16.86	17.18	16.79	17.17	390	-0.17(-1.01%)
Sep 22, 2010	17.46	17.62	17.33	17.34	1,775,530	-0.15(-0.85%)
Sep 21, 2010	17.79	17.79	17.48	17.49	1,125,526	-0.30(-1.70%)
Sep 20, 2010	17.41	17.84	17.35	17.79	1,257,440	+0.40(+2.30%)
Sep 17, 2010	17.39	17.42	17.16	17.39	1,297,900	-0.08(-0.47%)
Sep 15, 2010	17.33	17.64	17.24	17.48	986,122	+0.07(+0.41%)
Sep 14, 2010	17.22	17.48	17.18	17.40	1,062,314	+0.12(+0.71%)
Sep 13, 2010	17.07	17.29	17.01	17.28	953,610	+0.33(+1.94%)
Sep 10, 2010	16.87	16.99	16.86	16.95	729,500	+0.07(+0.43%)
Sep 09, 2010	17.31	17.31	16.88	16.88	1,956	-0.12(-0.72%)
Sep 08, 2010	17.01	17.08	16.96	17.00	819	+0.07(+0.42%)
Sep 07, 2010	17.20	17.28	16.92	16.93	216	-0.38(-2.22%)
Sep 03, 2010	17.38	17.46	17.17	17.32	1,194,146	+0.00(+0.00%)
Sep 02, 2010	17.19	17.32	17.04	17.32	10,474	+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.