Indicators

Realty Income Corp (NY: O )

52.24 -0.47 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.656	9.308	8.646	9.298	8,647,418	+0.79(+9.29%)
Mar 30, 2009	8.814	8.814	8.483	8.508	4,692,552	-0.69(-7.47%)
Mar 26, 2009	8.730	9.199	8.468	9.194	6,459,850	+0.54(+6.22%)
Mar 25, 2009	8.646	8.937	8.152	8.656	6,100,399	+0.10(+1.15%)
Mar 24, 2009	9.012	9.239	8.478	8.557	6,755,736	-0.61(-6.68%)
Mar 23, 2009	8.325	9.189	8.325	9.170	8,875,557	+1.24(+15.57%)
Mar 20, 2009	8.433	8.517	7.925	7.934	5,400,630	-0.45(-5.42%)
Mar 19, 2009	8.794	8.868	8.364	8.389	8,177,462	-0.36(-4.07%)
Mar 18, 2009	8.221	8.794	7.959	8.745	7,891,533	+0.45(+5.48%)
Mar 17, 2009	7.732	8.310	7.668	8.290	7,452,428	+0.54(+6.95%)
Mar 16, 2009	8.424	8.488	7.717	7.752	6,605,484	-0.54(-6.55%)
Mar 13, 2009	8.335	8.443	8.053	8.295	0	-0.18(-2.10%)
Mar 12, 2009	8.068	8.522	7.930	8.473	7,860,771	+0.38(+4.70%)
Mar 11, 2009	8.374	8.374	7.959	8.093	6,571,549	-0.21(-2.50%)
Mar 10, 2009	7.757	8.330	7.599	8.300	9,273,681	+0.76(+10.09%)
Mar 09, 2009	7.287	7.559	7.213	7.539	5,828,606	+0.11(+1.53%)
Mar 06, 2009	7.801	7.890	7.040	7.426	0	-0.30(-3.84%)
Mar 05, 2009	8.112	8.251	7.613	7.722	8,627,359	-0.62(-7.46%)
Mar 04, 2009	8.414	8.493	8.112	8.345	6,067,562	+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.