Indicators

Realty Income Corp (NY: O )

54.31 +0.28 (+0.52%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.76	16.16	15.75	15.76	1,134,549	-0.41(-2.54%)
May 27, 2010	15.78	16.19	15.64	16.17	1,355,419	+0.72(+4.66%)
May 26, 2010	15.69	16.07	15.40	15.45	1,476,952	-0.14(-0.87%)
May 25, 2010	14.90	15.62	14.69	15.58	1,743,167	+0.31(+2.01%)
May 24, 2010	15.74	15.74	15.26	15.28	1,471,242	-0.22(-1.43%)
May 21, 2010	14.76	15.56	14.55	15.50	2,193,642	+0.56(+3.78%)
May 20, 2010	14.98	15.36	14.91	14.93	11,637	-0.52(-3.36%)
May 19, 2010	15.61	15.83	15.18	15.45	1,879,136	-0.28(-1.79%)
May 18, 2010	16.09	16.24	15.72	15.73	16,345	-0.15(-0.92%)
May 17, 2010	16.06	16.21	15.55	15.88	1,164,755	-0.10(-0.63%)
May 14, 2010	15.98	16.31	15.91	15.98	1,644,986	-0.36(-2.22%)
May 13, 2010	16.49	16.57	16.31	16.34	1,162,730	+0.03(+0.19%)
May 12, 2010	16.32	16.59	16.24	16.31	1,274,618	+0.01(+0.06%)
May 11, 2010	16.32	16.43	16.22	16.30	7,727	+0.25(+1.54%)
May 10, 2010	15.69	16.06	15.65	16.06	2,132,967	+0.83(+5.42%)
May 07, 2010	15.12	15.64	14.90	15.23	2,596,985	+0.11(+0.73%)
May 06, 2010	15.73	15.90	14.31	15.12	3,958,949	-0.52(-3.35%)
May 05, 2010	15.67	16.02	15.46	15.64	1,926,615	-0.39(-2.45%)
May 04, 2010	16.35	16.53	15.92	16.04	2,163,404	-0.54(-3.25%)

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.