Indicators

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.654	9.305	8.644	9.296	8,649,715	+0.79(+9.29%)
Mar 30, 2009	8.812	8.812	8.481	8.505	4,693,798	-0.69(-7.47%)
Mar 26, 2009	8.728	9.197	8.466	9.192	6,461,566	+0.54(+6.22%)
Mar 25, 2009	8.644	8.935	8.150	8.654	6,102,020	+0.10(+1.15%)
Mar 24, 2009	9.009	9.236	8.476	8.555	6,757,530	-0.61(-6.68%)
Mar 23, 2009	8.323	9.187	8.323	9.167	8,877,915	+1.23(+15.57%)
Mar 20, 2009	8.431	8.515	7.923	7.932	5,402,065	-0.45(-5.42%)
Mar 19, 2009	8.792	8.866	8.362	8.387	8,179,634	-0.36(-4.07%)
Mar 18, 2009	8.219	8.792	7.957	8.742	7,893,629	+0.45(+5.48%)
Mar 17, 2009	7.730	8.308	7.666	8.288	7,454,408	+0.54(+6.95%)
Mar 16, 2009	8.421	8.486	7.715	7.750	6,607,239	-0.54(-6.55%)
Mar 13, 2009	8.332	8.441	8.051	8.293	0	-0.18(-2.10%)
Mar 12, 2009	8.066	8.520	7.927	8.471	7,862,859	+0.38(+4.70%)
Mar 11, 2009	8.372	8.372	7.957	8.090	6,573,295	-0.21(-2.50%)
Mar 10, 2009	7.755	8.328	7.597	8.298	9,276,144	+0.76(+10.09%)
Mar 09, 2009	7.285	7.557	7.211	7.537	5,830,155	+0.11(+1.53%)
Mar 06, 2009	7.799	7.888	7.038	7.424	0	-0.30(-3.84%)
Mar 05, 2009	8.110	8.248	7.611	7.720	8,629,651	-0.62(-7.46%)
Mar 04, 2009	8.411	8.491	8.110	8.342	6,069,174	+0.01(+0.12%)

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.