Skip to main content

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.465 9.487 9.066 9.258 2,559,337 -0.32(-3.30%)
Nov 26, 2008 9.515 9.721 9.176 9.575 4,753,297 +0.02(+0.18%)
Nov 25, 2008 9.248 9.612 8.884 9.558 6,991,595 +0.32(+3.50%)
Nov 24, 2008 8.009 9.357 7.699 9.234 9,069,541 +1.35(+17.17%)
Nov 21, 2008 7.298 7.936 7.016 7.881 9,092,433 +0.83(+11.83%)
Nov 20, 2008 7.093 7.927 6.833 7.048 9,214,381 -0.35(-4.74%)
Nov 19, 2008 8.086 8.310 7.184 7.398 6,701,668 -0.86(-10.38%)
Nov 18, 2008 8.200 8.556 7.749 8.255 5,094,115 -0.05(-0.66%)
Nov 17, 2008 8.756 8.879 8.291 8.310 4,144,599 -0.45(-5.15%)
Nov 14, 2008 9.380 9.380 8.660 8.761 0 -0.82(-8.52%)
Nov 13, 2008 8.660 9.681 8.269 9.576 7,482,152 +0.87(+9.94%)
Nov 12, 2008 8.938 9.130 8.601 8.710 4,848,307 -0.29(-3.24%)
Nov 11, 2008 9.016 9.380 8.870 9.002 3,670,422 -0.03(-0.35%)
Nov 10, 2008 9.799 10.07 8.952 9.034 3,651,630 -0.62(-6.46%)
Nov 07, 2008 9.225 9.795 8.956 9.658 0 +0.47(+5.11%)
Nov 06, 2008 9.499 9.631 9.148 9.189 3,236,419 -0.28(-2.98%)
Nov 05, 2008 10.41 10.43 9.417 9.471 3,975,126 -1.00(-9.53%)
Nov 04, 2008 10.36 10.61 10.08 10.47 2,664,699 +0.19(+1.82%)
Nov 03, 2008 10.52 10.82 10.20 10.28 2,019,866 -0.25(-2.38%)
Oct 31, 2008 9.845 10.54 9.694 10.53 3,445,848 +0.53(+5.28%)
Oct 30, 2008 9.840 10.12 9.694 10.00 2,985,783 +0.06(+0.58%)
Oct 29, 2008 10.20 10.47 9.838 9.947 4,168,615 -0.59(-5.59%)
Oct 28, 2008 9.276 10.59 8.765 10.54 6,065,103 +1.87(+21.58%)
Oct 27, 2008 9.335 9.621 8.606 8.665 2,499,421 -0.73(-7.76%)
Oct 24, 2008 9.299 9.630 9.177 9.394 0 -0.38(-3.85%)
Oct 23, 2008 9.548 9.883 8.647 9.770 5,443,493 +0.43(+4.60%)
Oct 22, 2008 9.747 9.879 9.154 9.340 4,698,997 -0.49(-5.02%)
Oct 21, 2008 10.12 10.26 9.774 9.833 2,068,834 -0.38(-3.72%)
Oct 20, 2008 10.23 10.38 9.824 10.21 3,089,201 +0.05(+0.54%)
Oct 17, 2008 10.58 10.83 9.987 10.16 0 -0.58(-5.44%)
Oct 16, 2008 9.666 10.82 9.607 10.74 5,091,645 +1.14(+11.88%)
Oct 15, 2008 10.86 11.08 9.435 9.602 3,731,704 -1.25(-11.48%)
Oct 14, 2008 11.97 12.00 10.25 10.85 3,781,192 -0.87(-7.45%)
Oct 13, 2008 11.31 11.88 10.41 11.72 4,165,748 +0.63(+5.67%)
Oct 10, 2008 8.946 11.09 8.548 11.09 0 +1.85(+20.04%)
Oct 09, 2008 9.901 10.30 9.100 9.240 5,364,385 -0.48(-4.98%)
Oct 08, 2008 9.919 10.11 9.439 9.725 6,160,510 -0.20(-2.01%)
Oct 07, 2008 10.62 10.91 9.924 9.924 4,725,677 -0.63(-5.96%)
Oct 06, 2008 10.84 11.16 9.987 10.55 4,937,548 -0.28(-2.59%)
Oct 03, 2008 11.36 11.71 10.83 10.83 0 -0.37(-3.27%)
Oct 02, 2008 11.90 11.90 11.16 11.20 2,374,652 -0.69(-5.82%)
Oct 01, 2008 11.97 12.00 11.60 11.89 1,913,015 +0.30(+2.62%)
Sep 30, 2008 11.41 12.20 11.21 11.59 3,279,075 +0.39(+3.48%)
Sep 29, 2008 12.22 12.22 11.18 11.20 3,951,090 -0.93(-7.70%)
Sep 26, 2008 12.02 12.13 11.71 12.13 0 +0.14(+1.20%)
Sep 25, 2008 12.03 12.03 11.38 11.99 5,354,340 -0.09(-0.75%)
Sep 24, 2008 12.16 12.21 11.49 12.08 2,885,489 -0.13(-1.03%)
Sep 23, 2008 12.27 12.61 12.05 12.21 2,663,724 -0.09(-0.73%)
Sep 22, 2008 12.84 13.02 12.25 12.30 2,371,405 -0.77(-5.86%)
Sep 19, 2008 12.63 15.70 11.71 13.06 0 -0.59(-4.35%)
Sep 18, 2008 11.59 13.66 11.53 13.66 7,324,317 +2.00(+17.20%)
Sep 17, 2008 11.78 11.85 11.40 11.65 2,740,591 -0.19(-1.60%)
Sep 16, 2008 11.17 11.84 11.04 11.84 4,324,452 +0.81(+7.35%)
Sep 15, 2008 11.48 11.76 11.03 11.03 4,027,505 -0.66(-5.66%)
Sep 12, 2008 11.38 11.69 11.34 11.69 0 +0.31(+2.73%)
Sep 11, 2008 11.26 11.42 11.18 11.38 1,549,678 -0.05(-0.43%)
Sep 10, 2008 11.43 11.62 11.20 11.43 2,348,210 +0.04(+0.32%)
Sep 09, 2008 11.54 11.66 11.21 11.40 2,635,471 -0.18(-1.56%)
Sep 08, 2008 11.72 11.72 11.37 11.58 3,596,283 +0.21(+1.86%)
Sep 05, 2008 11.49 11.55 11.07 11.36 0 -0.16(-1.41%)
Sep 04, 2008 11.82 11.82 11.53 11.53 2,006,919 -0.33(-2.81%)
Sep 03, 2008 11.82 11.86 11.54 11.86 1,351,251 +0.21(+1.82%)
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.