Indicators

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.49	12.54	12.39	12.41	869,360	-0.05(-0.43%)
Dec 28, 2006	12.50	12.54	12.37	12.46	652,634	-0.07(-0.54%)
Dec 27, 2006	12.37	12.53	12.37	12.53	666,026	+0.21(+1.67%)
Dec 26, 2006	12.17	12.37	12.17	12.33	512,465	+0.15(+1.21%)
Dec 22, 2006	12.26	12.30	12.11	12.18	548,623	-0.08(-0.62%)
Dec 21, 2006	12.38	12.50	12.22	12.25	866,458	-0.14(-1.12%)
Dec 20, 2006	12.30	12.46	12.30	12.39	662,901	+0.09(+0.73%)
Dec 19, 2006	12.25	12.33	12.10	12.30	1,164,206	-0.07(-0.58%)
Dec 18, 2006	12.65	12.65	12.35	12.37	1,254,378	-0.25(-1.95%)
Dec 15, 2006	12.56	12.70	12.52	12.62	1,637,834	+0.08(+0.64%)
Dec 14, 2006	12.59	12.75	12.50	12.54	1,053,053	-0.07(-0.57%)
Dec 13, 2006	12.58	12.64	12.52	12.61	1,017,118	+0.06(+0.46%)
Dec 12, 2006	12.67	12.71	12.48	12.55	866,458	-0.05(-0.43%)
Dec 11, 2006	12.54	12.68	12.51	12.61	717,138	+0.08(+0.64%)
Dec 08, 2006	12.45	12.55	12.35	12.53	687,453	+0.07(+0.54%)
Dec 07, 2006	12.56	12.59	12.42	12.46	820,479	-0.14(-1.14%)
Dec 06, 2006	12.59	12.66	12.49	12.60	1,478,247	+0.02(+0.14%)
Dec 05, 2006	12.61	12.65	12.53	12.59	1,839,383	+0.02(+0.14%)
Dec 04, 2006	12.41	12.61	12.38	12.57	1,512,173	+0.19(+1.56%)

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.