Skip to main content

Realty Income Corp (NY: O )

54.00 +0.49 (+0.92%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.37 18.56 18.32 18.48 1,058,291 +0.22(+1.22%)
Jan 28, 2011 18.54 18.54 18.24 18.26 1,067,131 -0.23(-1.25%)
Jan 27, 2011 18.47 18.53 18.32 18.49 1,271,947 +0.16(+0.89%)
Jan 26, 2011 18.36 18.42 18.17 18.33 1,031,517 +0.05(+0.26%)
Jan 25, 2011 18.00 18.28 17.94 18.28 1,306,070 +0.28(+1.55%)
Jan 24, 2011 17.89 18.10 17.87 18.00 1,087,708 +0.19(+1.06%)
Jan 21, 2011 17.80 17.90 17.68 17.81 1,021,647 +0.07(+0.39%)
Jan 20, 2011 17.82 17.96 17.72 17.74 1,353,817 -0.14(-0.77%)
Jan 19, 2011 18.16 18.16 17.83 17.88 1,278,199 -0.24(-1.34%)
Jan 18, 2011 17.83 18.13 17.72 18.12 1,714,159 +0.37(+2.11%)
Jan 14, 2011 17.74 17.79 17.67 17.75 961,616 +0.02(+0.09%)
Jan 13, 2011 17.72 17.79 17.63 17.73 832,453 +0.04(+0.24%)
Jan 12, 2011 17.81 17.81 17.59 17.69 1,039,921 +0.03(+0.15%)
Jan 11, 2011 17.80 17.87 17.59 17.66 1,065,789 -0.08(-0.47%)
Jan 10, 2011 17.72 17.85 17.63 17.75 975,792 -0.05(-0.30%)
Jan 07, 2011 17.73 17.89 17.68 17.80 981,328 +0.09(+0.54%)
Jan 06, 2011 17.80 17.89 17.69 17.71 1,061,189 -0.12(-0.68%)
Jan 05, 2011 17.80 17.92 17.75 17.83 1,129,764 -0.02(-0.09%)
Jan 04, 2011 18.25 18.27 17.72 17.84 1,311,213 -0.36(-2.00%)
Jan 03, 2011 18.12 18.22 18.01 18.21 1,999,870 +0.20(+1.11%)
Dec 31, 2010 18.08 18.15 18.01 18.01 1,298,773 -0.11(-0.61%)
Dec 30, 2010 18.15 18.20 18.09 18.12 855,029 -0.03(-0.19%)
Dec 29, 2010 18.22 18.22 18.05 18.15 855,694 -0.02(-0.09%)
Dec 28, 2010 18.20 18.20 18.03 18.17 1,028,297 +0.03(+0.14%)
Dec 27, 2010 17.86 18.14 17.86 18.14 1,072,044 +0.20(+1.11%)
Dec 23, 2010 18.14 18.15 17.92 17.94 967,553 -0.20(-1.13%)
Dec 22, 2010 17.99 18.23 17.99 18.15 1,182,391 +0.13(+0.73%)
Dec 21, 2010 17.94 18.02 17.90 18.02 1,027,384 +0.12(+0.67%)
Dec 20, 2010 17.77 17.96 17.71 17.90 1,360,491 +0.13(+0.71%)
Dec 17, 2010 17.52 17.77 17.48 17.77 4,302,884 +0.30(+1.74%)
Dec 16, 2010 17.39 17.58 17.38 17.47 1,382,752 +0.08(+0.45%)
Dec 15, 2010 17.76 17.83 17.38 17.39 2,291,466 -0.34(-1.92%)
Dec 14, 2010 17.74 17.94 17.70 17.73 2,876,264 -0.02(-0.12%)
Dec 13, 2010 17.70 17.79 17.59 17.75 1,639,252 +0.14(+0.77%)
Dec 10, 2010 17.46 17.65 17.39 17.61 1,335,326 +0.19(+1.11%)
Dec 09, 2010 17.58 17.65 17.40 17.42 1,352,327 -0.10(-0.57%)
Dec 08, 2010 17.88 17.90 17.41 17.52 2,160,998 -0.34(-1.91%)
Dec 07, 2010 17.75 17.95 17.70 17.86 3,369,119 +0.07(+0.37%)
Dec 06, 2010 17.79 17.82 17.68 17.79 2,055,838 -0.04(-0.25%)
Dec 03, 2010 17.48 17.84 17.36 17.84 14,342,322 -0.04(-0.23%)
Dec 02, 2010 17.83 17.92 17.77 17.88 1,677,249 +0.05(+0.29%)
Dec 01, 2010 18.01 18.01 17.64 17.83 1,727,290 -0.03(-0.15%)
Nov 30, 2010 17.87 17.96 17.69 17.85 1,734,733 -0.14(-0.76%)
Nov 29, 2010 17.93 18.09 17.79 17.99 1,387,848 +0.03(+0.16%)
Nov 26, 2010 17.89 18.05 17.85 17.96 446,582 +0.01(+0.03%)
Nov 24, 2010 17.80 17.96 17.96 17.96 1,234,520 +0.30(+1.69%)
Nov 23, 2010 17.54 17.73 17.52 17.66 1,302,756 -0.02(-0.09%)
Nov 22, 2010 17.52 17.71 17.50 17.67 1,179,006 +0.08(+0.48%)
Nov 19, 2010 17.41 17.63 17.23 17.59 1,499,835 +0.18(+1.05%)
Nov 18, 2010 17.75 17.82 17.34 17.41 1,394,513 -0.16(-0.92%)
Nov 17, 2010 17.32 17.64 17.32 17.57 1,112,773 +0.27(+1.57%)
Nov 16, 2010 17.55 17.63 17.18 17.30 2,163,862 -0.36(-2.04%)
Nov 15, 2010 17.79 17.87 17.63 17.66 1,075,373 -0.02(-0.12%)
Nov 12, 2010 17.66 17.83 17.56 17.68 1,254,402 -0.09(-0.53%)
Nov 11, 2010 17.74 17.92 17.71 17.77 1,024,352 -0.04(-0.20%)
Nov 10, 2010 17.85 18.05 17.71 17.81 1,538,187 -0.04(-0.23%)
Nov 09, 2010 18.39 18.39 17.77 17.85 1,472,050 -0.45(-2.48%)
Nov 08, 2010 18.36 18.42 18.12 18.31 678,656 -0.08(-0.45%)
Nov 05, 2010 18.32 18.52 18.26 18.39 843,127 +0.05(+0.26%)
Nov 04, 2010 18.06 18.36 18.04 18.34 1,413,186 +0.43(+2.39%)
Nov 03, 2010 17.88 18.00 17.86 17.91 1,079,556 +0.04(+0.20%)
Nov 02, 2010 18.14 18.25 17.86 17.88 1,767,880 -0.11(-0.61%)
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.