Skip to main content

Realty Income Corp (NY: O )

53.98 +0.47 (+0.87%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.52 19.71 19.36 19.36 1,011,616 -0.16(-0.82%)
Dec 29, 2011 19.46 19.57 19.43 19.52 783,914 +0.11(+0.54%)
Dec 28, 2011 19.69 19.69 19.38 19.42 953,250 -0.21(-1.08%)
Dec 27, 2011 19.44 19.72 19.33 19.63 1,112,198 +0.19(+0.96%)
Dec 23, 2011 19.43 19.52 19.32 19.44 690,620 +0.18(+0.92%)
Dec 21, 2011 19.17 19.29 19.01 19.27 1,208,442 +0.13(+0.66%)
Dec 20, 2011 18.98 19.16 18.91 19.14 1,838,733 +0.41(+2.18%)
Dec 19, 2011 19.10 19.17 18.73 18.73 1,793,041 -0.34(-1.79%)
Dec 16, 2011 19.00 19.07 18.87 19.07 4,805,413 +0.14(+0.73%)
Dec 15, 2011 18.78 18.97 18.68 18.94 1,868,795 +0.33(+1.78%)
Dec 14, 2011 18.46 18.77 18.40 18.61 1,573,366 +0.14(+0.78%)
Dec 13, 2011 18.69 18.78 18.38 18.46 1,449,930 -0.14(-0.74%)
Dec 12, 2011 18.60 18.71 18.44 18.60 1,334,898 -0.10(-0.53%)
Dec 09, 2011 18.51 18.75 18.50 18.70 1,233,645 +0.27(+1.47%)
Dec 08, 2011 18.61 18.64 18.38 18.43 1,303,416 -0.26(-1.39%)
Dec 07, 2011 18.34 18.73 18.26 18.69 1,594,788 +0.26(+1.41%)
Dec 06, 2011 18.42 18.51 18.27 18.43 922,135 +0.02(+0.09%)
Dec 05, 2011 18.56 18.57 18.29 18.41 1,008,785 +0.07(+0.36%)
Dec 02, 2011 18.53 18.61 18.29 18.35 1,434,502 -0.07(-0.39%)
Dec 01, 2011 18.56 18.61 18.32 18.42 1,356,646 -0.26(-1.39%)
Nov 30, 2011 18.53 18.71 18.32 18.68 2,407,124 +0.45(+2.48%)
Nov 29, 2011 18.29 18.36 18.17 18.22 1,033,954 +0.01(+0.08%)
Nov 28, 2011 18.32 18.34 17.99 18.21 1,394,391 +0.36(+2.03%)
Nov 25, 2011 17.83 18.12 17.83 17.85 628,390 +0.05(+0.28%)
Nov 23, 2011 18.08 18.17 17.78 17.80 1,667,371 -0.40(-2.20%)
Nov 22, 2011 18.21 18.32 18.01 18.20 1,064,530 +0.04(+0.21%)
Nov 21, 2011 18.33 18.35 18.02 18.16 1,533,976 -0.36(-1.93%)
Nov 18, 2011 18.45 18.52 18.24 18.52 1,105,943 +0.20(+1.08%)
Nov 17, 2011 18.40 18.64 18.27 18.32 2,403,036 -0.06(-0.33%)
Nov 16, 2011 18.34 18.69 18.19 18.38 2,287,207 +0.04(+0.24%)
Nov 15, 2011 18.20 18.40 18.05 18.34 1,515,091 +0.18(+1.00%)
Nov 14, 2011 18.23 18.29 18.00 18.16 1,472,296 -0.12(-0.66%)
Nov 11, 2011 18.12 18.33 17.96 18.28 1,050,334 +0.36(+1.99%)
Nov 10, 2011 18.26 18.26 17.82 17.92 1,218,774 -0.09(-0.52%)
Nov 09, 2011 18.24 18.38 17.96 18.01 2,007,792 -0.54(-2.93%)
Nov 08, 2011 18.45 18.60 18.08 18.56 1,202,685 +0.13(+0.72%)
Nov 07, 2011 18.45 18.57 18.15 18.42 1,267,449 +0.03(+0.15%)
Nov 04, 2011 18.43 18.48 18.17 18.40 1,200,620 -0.16(-0.86%)
Nov 03, 2011 18.33 18.56 18.05 18.56 2,047,044 +0.33(+1.81%)
Nov 02, 2011 18.22 18.37 17.94 18.23 1,632,216 +0.31(+1.75%)
Nov 01, 2011 18.06 18.36 17.88 17.91 2,863,461 -0.43(-2.36%)
Oct 31, 2011 18.52 18.64 18.24 18.35 2,119,067 -0.30(-1.59%)
Oct 28, 2011 18.53 18.66 18.47 18.64 1,549,685 +0.02(+0.13%)
Oct 27, 2011 18.65 18.65 18.28 18.62 2,711,504 +0.28(+1.52%)
Oct 26, 2011 18.34 18.41 18.09 18.34 1,578,814 +0.21(+1.15%)
Oct 25, 2011 18.43 18.51 18.10 18.13 1,647,430 -0.38(-2.04%)
Oct 24, 2011 18.23 18.55 18.08 18.51 1,681,660 +0.34(+1.87%)
Oct 21, 2011 18.02 18.19 17.88 18.17 1,535,569 +0.37(+2.09%)
Oct 20, 2011 17.88 17.95 17.42 17.80 1,515,555 +0.03(+0.15%)
Oct 19, 2011 17.91 18.09 17.73 17.77 1,862,099 -0.22(-1.25%)
Oct 18, 2011 17.56 18.05 17.50 18.00 2,515,819 +0.49(+2.78%)
Oct 17, 2011 17.67 17.74 17.45 17.51 2,265,749 -0.23(-1.29%)
Oct 14, 2011 17.55 17.77 17.45 17.74 2,083,186 +0.39(+2.27%)
Oct 13, 2011 17.15 17.53 17.01 17.35 2,404,051 +0.14(+0.83%)
Oct 12, 2011 17.12 17.43 17.01 17.20 2,061,759 +0.21(+1.22%)
Oct 11, 2011 17.29 17.42 16.95 17.00 3,390,592 -0.44(-2.51%)
Oct 10, 2011 17.11 17.44 17.04 17.43 1,890,810 +0.60(+3.57%)
Oct 07, 2011 17.41 17.47 16.81 16.83 2,423,578 -0.54(-3.12%)
Oct 06, 2011 17.30 17.38 17.06 17.37 2,035,092 +0.22(+1.31%)
Oct 05, 2011 17.28 17.32 16.45 17.15 2,935,109 -0.19(-1.10%)
Oct 04, 2011 16.53 17.38 16.28 17.34 3,754,247 +0.64(+3.83%)
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.