Skip to main content

Realty Income Corp (NY: O )

54.49 +0.57 (+1.07%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.80 10.82 10.73 10.73 610,663 -0.09(-0.83%)
Dec 29, 2005 10.95 10.97 10.81 10.82 503,112 -0.16(-1.45%)
Dec 28, 2005 11.04 11.04 10.93 10.98 375,823 -0.05(-0.49%)
Dec 27, 2005 11.09 11.13 10.98 11.04 509,960 -0.01(-0.13%)
Dec 23, 2005 11.07 11.11 11.03 11.05 482,971 -0.01(-0.09%)
Dec 22, 2005 10.99 11.07 10.91 11.06 782,261 +0.10(+0.91%)
Dec 21, 2005 10.97 11.00 10.92 10.96 509,557 +0.04(+0.41%)
Dec 20, 2005 10.97 10.99 10.80 10.92 481,964 -0.03(-0.32%)
Dec 19, 2005 11.06 11.07 10.90 10.95 529,899 -0.13(-1.21%)
Dec 16, 2005 11.09 11.16 11.01 11.09 541,581 +0.08(+0.72%)
Dec 15, 2005 11.02 11.09 10.97 11.01 717,610 +0.01(+0.05%)
Dec 14, 2005 11.01 11.14 10.93 11.00 610,059 +0.01(+0.09%)
Dec 13, 2005 10.97 11.04 10.85 10.99 709,553 +0.02(+0.23%)
Dec 12, 2005 11.03 11.08 10.93 10.97 439,266 -0.09(-0.85%)
Dec 09, 2005 10.92 11.08 10.87 11.06 471,290 +0.11(+1.04%)
Dec 08, 2005 10.99 11.15 10.87 10.95 722,645 -0.04(-0.36%)
Dec 07, 2005 11.12 11.19 10.95 10.99 472,095 -0.14(-1.25%)
Dec 06, 2005 11.16 11.32 11.11 11.13 611,469 -0.04(-0.40%)
Dec 05, 2005 11.22 11.25 11.12 11.17 406,638 -0.12(-1.05%)
Dec 02, 2005 11.37 11.37 11.22 11.29 312,783 -0.09(-0.79%)
Dec 01, 2005 11.28 11.38 11.20 11.38 570,986 +0.14(+1.24%)
Nov 30, 2005 11.24 11.33 11.13 11.24 977,625 -0.03(-0.26%)
Nov 29, 2005 11.25 11.34 11.22 11.27 477,533 -0.01(-0.09%)
Nov 28, 2005 11.51 11.54 11.28 11.28 623,754 -0.26(-2.28%)
Nov 25, 2005 11.50 11.56 11.49 11.54 159,513 +0.00(+0.00%)
Nov 23, 2005 11.39 11.55 11.37 11.54 341,987 +0.07(+0.65%)
Nov 22, 2005 11.32 11.47 11.25 11.47 711,366 +0.13(+1.14%)
Nov 21, 2005 11.38 11.38 11.24 11.34 522,648 -0.02(-0.17%)
Nov 18, 2005 11.30 11.37 11.25 11.36 436,447 +0.03(+0.31%)
Nov 17, 2005 11.02 11.34 11.02 11.33 472,095 +0.18(+1.60%)
Nov 16, 2005 11.14 11.22 11.09 11.15 698,275 -0.04(-0.36%)
Nov 15, 2005 11.12 11.28 11.11 11.19 704,720 +0.06(+0.58%)
Nov 14, 2005 11.27 11.35 11.05 11.12 604,017 -0.11(-1.02%)
Nov 11, 2005 11.20 11.24 11.11 11.24 301,907 +0.03(+0.27%)
Nov 10, 2005 11.02 11.24 10.95 11.21 538,560 +0.15(+1.35%)
Nov 09, 2005 10.96 11.14 10.94 11.06 473,505 +0.10(+0.91%)
Nov 08, 2005 11.00 11.00 10.90 10.96 538,560 -0.09(-0.85%)
Nov 07, 2005 10.98 11.11 10.92 11.05 763,732 +0.08(+0.72%)
Nov 04, 2005 10.92 11.02 10.83 10.97 762,725 +0.06(+0.55%)
Nov 03, 2005 11.02 11.14 10.90 10.91 672,092 -0.06(-0.54%)
Nov 02, 2005 10.85 11.02 10.79 10.97 662,021 +0.22(+2.03%)
Nov 01, 2005 10.96 11.16 10.72 10.75 894,646 -0.30(-2.74%)
Oct 31, 2005 10.82 11.13 10.82 11.06 1,131,298 +0.27(+2.53%)
Oct 28, 2005 10.58 10.78 10.52 10.78 703,511 +0.26(+2.45%)
Oct 27, 2005 10.80 10.87 10.50 10.53 527,684 -0.28(-2.57%)
Oct 26, 2005 10.95 10.99 10.80 10.80 462,025 -0.15(-1.36%)
Oct 25, 2005 11.06 11.11 10.93 10.95 389,318 -0.16(-1.43%)
Oct 24, 2005 11.05 11.13 11.00 11.11 484,381 +0.13(+1.18%)
Oct 21, 2005 10.85 11.06 10.84 10.98 344,203 +0.14(+1.28%)
Oct 20, 2005 11.10 11.10 10.78 10.84 416,105 -0.25(-2.28%)
Oct 19, 2005 10.83 11.10 10.72 11.10 595,155 +0.21(+1.92%)
Oct 18, 2005 10.93 11.05 10.88 10.89 509,758 -0.06(-0.54%)
Oct 17, 2005 11.01 11.01 10.87 10.95 420,334 -0.01(-0.14%)
Oct 14, 2005 10.84 11.03 10.76 10.96 510,564 +0.25(+2.36%)
Oct 13, 2005 10.49 10.76 10.49 10.71 606,836 +0.13(+1.22%)
Oct 12, 2005 10.85 10.86 10.47 10.58 1,285,373 -0.27(-2.47%)
Oct 11, 2005 10.94 11.00 10.75 10.85 759,703 -0.10(-0.95%)
Oct 10, 2005 11.19 11.21 10.93 10.95 420,133 -0.21(-1.87%)
Oct 07, 2005 11.28 11.30 11.00 11.16 569,375 -0.06(-0.58%)
Oct 06, 2005 11.27 11.33 10.97 11.23 959,297 -0.09(-0.79%)
Oct 05, 2005 11.52 11.55 11.29 11.32 515,801 -0.21(-1.85%)
Oct 04, 2005 11.73 11.78 11.53 11.53 431,210 -0.30(-2.52%)
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.