Skip to main content

Realty Income Corp (NY: O )

53.92 +0.41 (+0.78%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.07 18.14 18.00 18.00 1,299,119 -0.11(-0.61%)
Dec 30, 2010 18.15 18.19 18.08 18.11 855,256 -0.03(-0.19%)
Dec 29, 2010 18.22 18.22 18.05 18.15 855,921 -0.02(-0.09%)
Dec 28, 2010 18.20 18.20 18.03 18.16 1,028,571 +0.03(+0.15%)
Dec 27, 2010 17.86 18.14 17.86 18.14 1,072,329 +0.20(+1.11%)
Dec 23, 2010 18.14 18.14 17.92 17.94 967,811 -0.20(-1.13%)
Dec 22, 2010 17.99 18.23 17.99 18.14 1,182,706 +0.13(+0.73%)
Dec 21, 2010 17.93 18.01 17.90 18.01 1,027,657 +0.12(+0.67%)
Dec 20, 2010 17.77 17.95 17.70 17.89 1,360,854 +0.13(+0.71%)
Dec 17, 2010 17.52 17.77 17.47 17.77 4,304,029 +0.30(+1.74%)
Dec 16, 2010 17.39 17.57 17.38 17.46 1,383,120 +0.08(+0.45%)
Dec 15, 2010 17.76 17.82 17.37 17.38 2,292,076 -0.34(-1.92%)
Dec 14, 2010 17.73 17.94 17.69 17.72 2,877,030 -0.02(-0.12%)
Dec 13, 2010 17.69 17.78 17.58 17.74 1,639,689 +0.14(+0.77%)
Dec 10, 2010 17.45 17.65 17.38 17.61 1,335,682 +0.19(+1.11%)
Dec 09, 2010 17.58 17.65 17.39 17.41 1,352,687 -0.10(-0.57%)
Dec 08, 2010 17.88 17.90 17.41 17.51 2,161,573 -0.34(-1.91%)
Dec 07, 2010 17.75 17.95 17.70 17.85 3,370,016 +0.07(+0.37%)
Dec 06, 2010 17.78 17.81 17.68 17.79 2,056,385 -0.04(-0.25%)
Dec 03, 2010 17.47 17.83 17.35 17.83 14,346,140 -0.04(-0.23%)
Dec 02, 2010 17.82 17.91 17.77 17.88 1,677,696 +0.05(+0.29%)
Dec 01, 2010 18.01 18.01 17.64 17.82 1,727,749 -0.03(-0.15%)
Nov 30, 2010 17.87 17.96 17.69 17.85 1,735,195 -0.14(-0.76%)
Nov 29, 2010 17.92 18.08 17.78 17.99 1,388,217 +0.03(+0.16%)
Nov 26, 2010 17.88 18.05 17.85 17.96 446,701 +0.01(+0.03%)
Nov 24, 2010 17.80 17.95 17.95 17.95 1,234,848 +0.30(+1.69%)
Nov 23, 2010 17.54 17.73 17.51 17.65 1,303,103 -0.02(-0.09%)
Nov 22, 2010 17.52 17.71 17.49 17.67 1,179,320 +0.08(+0.48%)
Nov 19, 2010 17.40 17.62 17.23 17.59 1,500,235 +0.18(+1.05%)
Nov 18, 2010 17.74 17.81 17.34 17.40 1,394,884 -0.16(-0.92%)
Nov 17, 2010 17.32 17.64 17.31 17.57 1,113,069 +0.27(+1.57%)
Nov 16, 2010 17.54 17.62 17.18 17.29 2,164,438 -0.36(-2.04%)
Nov 15, 2010 17.78 17.86 17.63 17.65 1,075,659 -0.02(-0.12%)
Nov 12, 2010 17.65 17.82 17.55 17.68 1,254,735 -0.09(-0.53%)
Nov 11, 2010 17.73 17.91 17.70 17.77 1,024,625 -0.04(-0.21%)
Nov 10, 2010 17.85 18.05 17.70 17.81 1,538,596 -0.04(-0.23%)
Nov 09, 2010 18.38 18.38 17.76 17.85 1,472,442 -0.45(-2.48%)
Nov 08, 2010 18.35 18.42 18.11 18.30 678,837 -0.08(-0.45%)
Nov 05, 2010 18.32 18.52 18.25 18.38 843,351 +0.05(+0.26%)
Nov 04, 2010 18.06 18.35 18.04 18.34 1,413,562 +0.43(+2.39%)
Nov 03, 2010 17.87 18.00 17.85 17.91 1,079,843 +0.04(+0.20%)
Nov 02, 2010 18.13 18.25 17.86 17.87 1,768,351 -0.11(-0.61%)
Nov 01, 2010 18.01 18.08 17.86 17.98 1,443,970 +0.09(+0.50%)
Oct 29, 2010 17.92 18.12 17.89 17.89 1,349,185 -0.07(-0.41%)
Oct 28, 2010 18.06 18.27 17.82 17.97 1,213,670 -0.30(-1.65%)
Oct 27, 2010 18.15 18.40 18.14 18.27 1,864,783 -0.18(-0.99%)
Oct 25, 2010 18.53 18.55 18.37 18.45 1,227,225 +0.00(+0.00%)
Oct 22, 2010 18.53 18.58 18.35 18.45 668,225 -0.04(-0.20%)
Oct 21, 2010 18.55 18.66 18.37 18.49 894,954 -0.05(-0.25%)
Oct 20, 2010 18.14 18.70 18.13 18.53 1,965,923 +0.41(+2.24%)
Oct 19, 2010 18.02 18.24 17.98 18.13 1,470,326 -0.11(-0.60%)
Oct 18, 2010 17.88 18.24 17.88 18.24 1,311,790 +0.24(+1.36%)
Oct 15, 2010 17.96 18.04 17.85 17.99 1,300,685 +0.17(+0.96%)
Oct 14, 2010 17.90 18.07 17.78 17.82 1,053,059 -0.20(-1.10%)
Oct 13, 2010 17.95 18.18 17.86 18.02 1,386,973 +0.10(+0.58%)
Oct 12, 2010 17.80 17.94 17.72 17.91 970,970 +0.12(+0.67%)
Oct 11, 2010 17.73 17.88 17.71 17.79 724,707 +0.01(+0.03%)
Oct 08, 2010 17.79 17.91 17.73 17.79 1,200,947 +0.01(+0.03%)
Oct 07, 2010 17.88 17.88 17.74 17.78 1,047,567 -0.06(-0.35%)
Oct 06, 2010 17.84 17.85 17.73 17.85 1,191,435 +0.01(+0.03%)
Oct 05, 2010 17.86 17.88 17.68 17.84 1,843,880 +0.06(+0.35%)
Oct 04, 2010 17.62 17.78 17.54 17.78 2,103,992 +0.12(+0.68%)
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.