Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.81	29.85	29.45	29.48	4,533,431	-0.30(-1.02%)
May 28, 2015	29.92	29.98	29.67	29.78	2,601,068	-0.14(-0.46%)
May 27, 2015	29.87	30.01	29.70	29.92	2,896,298	+0.03(+0.11%)
May 26, 2015	30.24	30.24	29.77	29.88	2,875,346	-0.37(-1.21%)
May 22, 2015	30.13	30.25	30.25	30.25	1,285,525	-0.01(-0.04%)
May 21, 2015	30.55	30.60	30.12	30.26	1,569,287	-0.24(-0.78%)
May 20, 2015	30.48	30.71	30.37	30.50	1,303,729	+0.03(+0.08%)
May 19, 2015	30.46	30.71	30.42	30.48	1,687,953	-0.12(-0.38%)
May 18, 2015	30.67	30.86	30.51	30.59	2,370,614	-0.26(-0.86%)
May 15, 2015	30.59	30.99	30.55	30.86	2,284,206	+0.38(+1.25%)
May 14, 2015	29.97	30.48	29.96	30.48	2,171,213	+0.67(+2.25%)
May 13, 2015	30.46	30.62	29.74	29.81	2,565,081	-0.39(-1.30%)
May 12, 2015	29.82	30.26	29.57	30.20	1,951,860	+0.23(+0.75%)
May 11, 2015	30.40	30.73	29.88	29.97	3,213,961	-0.53(-1.73%)
May 08, 2015	30.30	30.83	30.26	30.50	2,901,735	+0.54(+1.81%)
May 07, 2015	29.63	30.18	29.51	29.96	3,366,472	+0.38(+1.28%)
May 06, 2015	29.66	29.86	29.29	29.58	4,197,897	-0.10(-0.33%)
May 05, 2015	30.29	30.33	29.60	29.68	3,228,871	-0.71(-2.33%)
May 04, 2015	30.45	30.73	30.28	30.39	3,049,751	+0.11(+0.36%)

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.