Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.46 34.22 34.22 34.22 1,875,249 -0.19(-0.56%)
Dec 30, 2015 34.52 34.73 34.36 34.41 1,947,119 -0.05(-0.14%)
Dec 29, 2015 34.29 34.51 34.16 34.46 2,298,149 +0.28(+0.83%)
Dec 28, 2015 33.85 34.18 33.73 34.18 1,657,560 +0.30(+0.88%)
Dec 24, 2015 33.96 33.88 33.88 33.88 1,003,349 -0.14(-0.41%)
Dec 23, 2015 33.84 34.04 33.79 34.02 2,690,782 +0.22(+0.64%)
Dec 22, 2015 33.89 34.19 33.79 33.80 2,065,571 +0.07(+0.20%)
Dec 21, 2015 34.06 34.06 33.51 33.73 2,303,328 +0.00(+0.00%)
Dec 18, 2015 33.62 34.21 33.51 33.73 7,991,221 +0.05(+0.16%)
Dec 17, 2015 33.82 33.86 33.58 33.68 3,710,324 -0.15(-0.45%)
Dec 16, 2015 33.15 33.85 33.09 33.83 3,493,682 +0.85(+2.58%)
Dec 15, 2015 32.87 33.27 32.77 32.98 3,352,091 +0.40(+1.22%)
Dec 14, 2015 32.08 32.61 32.03 32.58 3,136,078 +0.46(+1.42%)
Dec 11, 2015 32.11 32.37 31.94 32.13 3,526,088 -0.19(-0.59%)
Dec 10, 2015 32.74 32.97 32.31 32.32 2,920,035 -0.45(-1.37%)
Dec 09, 2015 32.85 33.09 32.58 32.77 2,533,832 -0.34(-1.04%)
Dec 08, 2015 33.14 33.34 33.03 33.11 4,328,082 -0.09(-0.26%)
Dec 07, 2015 33.01 33.32 32.89 33.20 3,037,112 +0.17(+0.52%)
Dec 04, 2015 32.41 33.07 32.36 33.03 3,096,854 +0.81(+2.52%)
Dec 03, 2015 32.64 32.78 32.11 32.21 3,844,121 -0.55(-1.67%)
Dec 02, 2015 33.14 33.33 32.72 32.76 3,183,406 -0.67(-2.00%)
Dec 01, 2015 33.01 33.47 32.88 33.43 3,487,113 +0.66(+2.02%)
Nov 30, 2015 33.11 33.34 32.64 32.77 7,165,296 -0.27(-0.82%)
Nov 27, 2015 32.62 33.06 32.61 33.04 1,536,999 +0.40(+1.22%)
Nov 25, 2015 32.53 32.64 32.64 32.64 2,379,150 +0.11(+0.32%)
Nov 24, 2015 32.57 32.62 32.21 32.53 2,369,249 -0.18(-0.54%)
Nov 23, 2015 32.78 32.99 32.60 32.71 2,316,153 +0.03(+0.10%)
Nov 20, 2015 32.51 32.92 32.48 32.68 4,817,392 +0.20(+0.61%)
Nov 19, 2015 32.53 32.54 32.31 32.48 2,867,528 +0.10(+0.30%)
Nov 18, 2015 31.90 32.40 31.86 32.38 3,690,359 +0.51(+1.61%)
Nov 17, 2015 31.61 32.02 31.45 31.87 3,476,355 +0.16(+0.52%)
Nov 16, 2015 31.21 31.71 31.09 31.71 3,287,259 +0.49(+1.58%)
Nov 13, 2015 31.25 31.48 30.94 31.21 3,325,645 +0.00(+0.00%)
Nov 12, 2015 31.16 31.45 31.03 31.21 3,055,708 +0.00(+0.00%)
Nov 11, 2015 30.94 31.38 30.80 31.21 2,521,198 +0.33(+1.06%)
Nov 10, 2015 30.57 30.97 30.52 30.88 3,531,372 +0.36(+1.19%)
Nov 09, 2015 31.19 31.19 30.25 30.52 4,068,740 -0.71(-2.28%)
Nov 06, 2015 32.28 32.29 31.01 31.23 5,922,531 -1.66(-5.06%)
Nov 05, 2015 32.51 32.93 32.32 32.90 2,764,419 +0.36(+1.11%)
Nov 04, 2015 32.90 33.02 32.40 32.53 2,858,752 -0.45(-1.38%)
Nov 03, 2015 33.16 33.16 32.77 32.99 2,449,655 -0.30(-0.89%)
Nov 02, 2015 32.50 33.29 32.42 33.28 3,470,931 +0.74(+2.28%)
Oct 30, 2015 32.67 32.89 32.51 32.54 6,014,007 -0.14(-0.44%)
Oct 29, 2015 32.30 32.90 32.27 32.69 4,814,826 -0.48(-1.46%)
Oct 28, 2015 32.84 33.42 32.61 33.17 4,446,494 +0.19(+0.58%)
Oct 27, 2015 32.85 33.07 32.65 32.98 2,955,047 +0.04(+0.12%)
Oct 26, 2015 32.76 32.95 32.57 32.94 2,388,543 +0.23(+0.70%)
Oct 23, 2015 32.84 33.04 32.45 32.71 2,524,987 -0.19(-0.58%)
Oct 22, 2015 32.36 33.10 32.32 32.90 3,871,234 +0.86(+2.68%)
Oct 21, 2015 32.23 32.29 32.00 32.04 2,007,905 -0.05(-0.16%)
Oct 20, 2015 31.98 32.14 31.86 32.09 2,303,365 +0.05(+0.16%)
Oct 19, 2015 31.86 32.08 31.81 32.04 2,073,412 +0.18(+0.56%)
Oct 16, 2015 31.90 32.06 31.83 31.86 5,754,414 +0.07(+0.21%)
Oct 15, 2015 31.35 31.83 31.31 31.80 2,203,778 +0.54(+1.74%)
Oct 14, 2015 31.54 31.67 31.16 31.26 2,462,015 -0.26(-0.83%)
Oct 13, 2015 31.46 31.71 31.39 31.52 1,993,813 -0.05(-0.17%)
Oct 12, 2015 31.31 31.91 31.16 31.57 4,282,286 +0.26(+0.82%)
Oct 09, 2015 31.26 31.33 31.02 31.31 2,065,141 +0.08(+0.25%)
Oct 08, 2015 31.10 31.31 30.89 31.24 3,555,720 +0.14(+0.46%)
Oct 07, 2015 30.95 31.09 30.70 31.09 3,852,359 +0.29(+0.94%)
Oct 06, 2015 30.84 30.91 30.70 30.80 3,100,341 -0.08(-0.25%)
Oct 05, 2015 30.22 30.88 30.21 30.88 7,128,740 +0.73(+2.41%)
Oct 02, 2015 31.04 30.34 29.92 30.15 18,214,560 -0.88(-2.85%)
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.