Skip to main content

Realty Income Corp (NY: O )

53.77 +0.26 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.14 40.14 40.14 0 +0.59(+1.50%)
Dec 29, 2016 39.07 39.76 38.83 39.54 1,775,035 +0.52(+1.33%)
Dec 28, 2016 39.33 39.39 38.75 39.03 2,553,980 -0.24(-0.60%)
Dec 27, 2016 39.27 39.45 39.03 39.26 1,472,203 +0.01(+0.04%)
Dec 23, 2016 39.25 39.25 39.25 0 +0.06(+0.14%)
Dec 22, 2016 39.10 39.23 38.72 39.19 1,560,927 +0.06(+0.16%)
Dec 21, 2016 39.58 39.95 39.13 39.13 2,121,654 -0.36(-0.92%)
Dec 20, 2016 39.95 40.06 39.16 39.49 2,418,686 -0.40(-0.99%)
Dec 19, 2016 38.95 40.02 38.89 39.89 3,234,353 +1.29(+3.35%)
Dec 16, 2016 37.88 38.75 37.88 38.59 4,541,392 +0.99(+2.65%)
Dec 15, 2016 38.04 38.13 37.45 37.60 3,091,865 -0.42(-1.12%)
Dec 14, 2016 39.27 39.33 37.84 38.02 3,385,826 -1.02(-2.60%)
Dec 13, 2016 39.40 39.54 38.81 39.04 2,317,434 -0.05(-0.12%)
Dec 12, 2016 38.62 39.19 38.59 39.09 1,990,052 +0.40(+1.03%)
Dec 09, 2016 38.55 38.88 38.48 38.69 1,665,079 +0.19(+0.51%)
Dec 08, 2016 38.34 38.61 37.88 38.50 2,925,505 -0.08(-0.22%)
Dec 07, 2016 38.07 38.83 38.07 38.58 3,193,995 +0.60(+1.58%)
Dec 06, 2016 38.09 38.44 37.86 37.98 2,629,336 -0.10(-0.26%)
Dec 05, 2016 38.18 38.18 37.27 38.08 3,230,057 +0.00(+0.00%)
Dec 02, 2016 37.36 38.89 37.36 38.08 4,293,643 +0.86(+2.32%)
Dec 01, 2016 38.27 38.40 37.09 37.22 3,873,363 -1.36(-3.52%)
Nov 30, 2016 38.92 39.02 38.27 38.57 3,868,306 -0.90(-2.29%)
Nov 29, 2016 39.07 39.83 39.07 39.48 2,031,500 +0.41(+1.05%)
Nov 28, 2016 39.16 39.70 38.84 39.07 2,401,796 -0.15(-0.39%)
Nov 25, 2016 39.05 39.60 39.00 39.22 1,023,210 +0.31(+0.80%)
Nov 23, 2016 38.91 38.91 38.91 0 -0.33(-0.85%)
Nov 22, 2016 38.43 39.31 38.16 39.24 2,416,029 +1.05(+2.74%)
Nov 21, 2016 38.30 38.73 38.08 38.19 2,191,031 -0.04(-0.11%)
Nov 18, 2016 38.07 38.41 37.89 38.23 4,407,298 +0.19(+0.51%)
Nov 17, 2016 38.93 39.13 38.00 38.04 2,451,315 -0.89(-2.28%)
Nov 16, 2016 38.87 39.01 38.35 38.93 2,269,847 +0.33(+0.86%)
Nov 15, 2016 38.67 39.45 38.22 38.59 2,858,202 +0.03(+0.09%)
Nov 14, 2016 37.56 38.71 36.97 38.56 3,339,336 +0.85(+2.26%)
Nov 11, 2016 37.71 38.53 37.55 37.71 3,316,308 +0.08(+0.20%)
Nov 10, 2016 38.56 38.56 36.55 37.63 6,815,333 -0.93(-2.41%)
Nov 09, 2016 40.45 40.45 38.37 38.56 5,214,928 -2.30(-5.63%)
Nov 08, 2016 40.56 41.00 40.42 40.86 2,179,271 +0.34(+0.84%)
Nov 07, 2016 40.22 40.58 39.95 40.52 2,359,846 +0.74(+1.86%)
Nov 04, 2016 39.37 40.06 39.01 39.78 2,725,154 +0.58(+1.47%)
Nov 03, 2016 39.28 39.43 39.00 39.20 2,292,466 -0.11(-0.28%)
Nov 02, 2016 40.06 40.11 39.30 39.32 2,768,196 -0.71(-1.78%)
Nov 01, 2016 40.95 40.95 39.71 40.03 3,713,274 -1.04(-2.53%)
Oct 31, 2016 40.72 41.08 39.57 41.07 4,275,321 +0.49(+1.21%)
Oct 28, 2016 40.70 41.17 40.49 40.58 2,598,445 -0.26(-0.64%)
Oct 27, 2016 42.31 42.35 40.67 40.84 3,032,198 -1.52(-3.59%)
Oct 26, 2016 42.86 42.91 41.98 42.36 1,567,142 -0.68(-1.59%)
Oct 25, 2016 42.90 43.29 42.62 43.04 1,419,153 +0.00(+0.00%)
Oct 24, 2016 43.02 43.45 42.51 43.04 1,884,174 +0.28(+0.65%)
Oct 21, 2016 42.89 43.15 42.53 42.77 1,460,770 -0.38(-0.88%)
Oct 20, 2016 43.29 43.38 42.80 43.15 1,370,801 -0.06(-0.14%)
Oct 19, 2016 43.35 43.36 42.94 43.21 1,620,966 -0.08(-0.19%)
Oct 18, 2016 43.53 43.65 43.06 43.29 1,777,024 +0.01(+0.02%)
Oct 17, 2016 42.97 43.51 42.88 43.29 1,708,092 +0.42(+0.98%)
Oct 14, 2016 43.20 43.49 42.66 42.86 1,293,756 -0.46(-1.07%)
Oct 13, 2016 42.46 43.67 42.28 43.33 2,703,616 +0.72(+1.69%)
Oct 12, 2016 42.12 42.78 42.06 42.61 1,815,813 +0.59(+1.41%)
Oct 11, 2016 42.76 42.84 41.94 42.01 2,467,801 -0.90(-2.09%)
Oct 10, 2016 42.59 43.11 42.59 42.91 1,411,391 +0.45(+1.06%)
Oct 07, 2016 42.82 43.33 42.16 42.46 2,093,150 -0.09(-0.21%)
Oct 06, 2016 42.66 42.95 41.85 42.55 3,008,519 -0.23(-0.53%)
Oct 05, 2016 44.14 44.18 42.75 42.78 2,981,016 -1.22(-2.78%)
Oct 04, 2016 45.14 45.16 43.67 44.00 2,642,632 -1.17(-2.58%)
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.