Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.71 41.07 39.56 41.06 4,276,458 +0.49(+1.21%)
Oct 28, 2016 40.68 41.16 40.48 40.57 2,599,136 -0.26(-0.64%)
Oct 27, 2016 42.30 42.34 40.66 40.83 3,033,005 -1.52(-3.59%)
Oct 26, 2016 42.85 42.89 41.97 42.35 1,567,558 -0.68(-1.59%)
Oct 25, 2016 42.89 43.27 42.61 43.03 1,419,530 +0.00(+0.00%)
Oct 24, 2016 43.00 43.44 42.50 43.03 1,884,675 +0.28(+0.65%)
Oct 21, 2016 42.88 43.14 42.52 42.76 1,461,159 -0.38(-0.88%)
Oct 20, 2016 43.27 43.37 42.78 43.14 1,371,165 -0.06(-0.14%)
Oct 19, 2016 43.34 43.35 42.93 43.20 1,621,397 -0.08(-0.19%)
Oct 18, 2016 43.52 43.64 43.05 43.28 1,777,497 +0.01(+0.02%)
Oct 17, 2016 42.96 43.50 42.87 43.27 1,708,546 +0.42(+0.98%)
Oct 14, 2016 43.18 43.48 42.65 42.85 1,294,100 -0.46(-1.07%)
Oct 13, 2016 42.45 43.66 42.27 43.32 2,704,335 +0.72(+1.69%)
Oct 12, 2016 42.11 42.77 42.05 42.60 1,816,296 +0.59(+1.41%)
Oct 11, 2016 42.75 42.83 41.93 42.00 2,468,457 -0.90(-2.09%)
Oct 10, 2016 42.58 43.10 42.58 42.90 1,411,766 +0.45(+1.06%)
Oct 07, 2016 42.81 43.32 42.15 42.45 2,093,707 -0.09(-0.21%)
Oct 06, 2016 42.65 42.94 41.84 42.54 3,009,319 -0.23(-0.53%)
Oct 05, 2016 44.12 44.17 42.74 42.77 2,981,809 -1.22(-2.78%)
Oct 04, 2016 45.13 45.15 43.66 43.99 2,643,335 -1.17(-2.58%)
Oct 03, 2016 46.06 46.11 45.12 45.16 2,257,472 -1.07(-2.32%)
Sep 30, 2016 47.01 47.21 46.22 46.23 2,099,093 -0.46(-0.99%)
Sep 29, 2016 47.18 47.20 46.36 46.69 1,802,318 -0.70(-1.48%)
Sep 28, 2016 47.00 47.44 46.78 47.40 1,578,697 +0.44(+0.94%)
Sep 27, 2016 47.51 47.62 46.82 46.96 1,765,278 -0.34(-0.73%)
Sep 26, 2016 46.71 47.51 46.53 47.30 2,297,140 +0.43(+0.93%)
Sep 23, 2016 46.56 47.02 46.12 46.87 1,565,683 +0.12(+0.25%)
Sep 22, 2016 46.33 47.00 46.33 46.75 2,189,821 +0.77(+1.68%)
Sep 21, 2016 45.21 46.07 44.78 45.98 2,117,288 +0.81(+1.78%)
Sep 20, 2016 45.13 45.39 45.01 45.17 1,727,119 +0.25(+0.57%)
Sep 19, 2016 44.42 44.94 44.42 44.92 1,984,577 +0.52(+1.16%)
Sep 16, 2016 44.21 44.51 44.01 44.40 3,589,034 +0.10(+0.22%)
Sep 15, 2016 44.04 44.39 43.90 44.30 1,922,988 +0.23(+0.53%)
Sep 14, 2016 43.97 44.46 43.86 44.07 1,959,949 +0.31(+0.71%)
Sep 13, 2016 44.80 44.94 43.62 43.76 2,937,354 -1.38(-3.05%)
Sep 12, 2016 44.17 45.45 44.08 45.14 2,928,777 +0.88(+1.99%)
Sep 09, 2016 45.85 45.85 44.25 44.26 3,223,254 -2.18(-4.69%)
Sep 08, 2016 46.51 46.74 46.23 46.43 3,966,243 -0.39(-0.84%)
Sep 07, 2016 46.31 46.88 46.27 46.82 2,110,167 +0.56(+1.21%)
Sep 06, 2016 45.80 46.27 45.40 46.27 1,889,069 +0.63(+1.37%)
Sep 02, 2016 45.45 45.64 45.64 45.64 1,730,218 +0.36(+0.81%)
Sep 01, 2016 45.18 45.52 44.98 45.28 2,111,152 +0.01(+0.02%)
Aug 31, 2016 45.03 45.36 44.73 45.27 4,034,926 +0.20(+0.44%)
Aug 30, 2016 45.50 45.62 44.77 45.07 1,851,288 -0.51(-1.12%)
Aug 29, 2016 45.32 45.86 45.32 45.58 1,665,567 +0.45(+0.99%)
Aug 26, 2016 45.95 46.22 44.90 45.13 1,865,046 -0.65(-1.41%)
Aug 25, 2016 45.87 46.28 45.62 45.78 2,292,051 -0.01(-0.02%)
Aug 24, 2016 46.24 46.30 45.42 45.78 1,552,622 -0.42(-0.91%)
Aug 23, 2016 46.41 46.59 46.18 46.20 1,016,043 -0.12(-0.25%)
Aug 22, 2016 45.98 46.48 45.90 46.32 1,407,366 +0.45(+0.99%)
Aug 19, 2016 46.48 46.69 45.67 45.87 2,014,120 -0.69(-1.49%)
Aug 18, 2016 46.48 46.71 46.32 46.56 1,325,745 +0.14(+0.30%)
Aug 17, 2016 46.06 46.43 45.49 46.42 2,506,546 +0.46(+1.00%)
Aug 16, 2016 46.48 46.48 45.58 45.96 2,962,574 -0.72(-1.54%)
Aug 15, 2016 47.22 47.23 46.64 46.68 1,380,234 -0.45(-0.95%)
Aug 12, 2016 47.01 47.65 46.86 47.13 1,640,089 +0.32(+0.67%)
Aug 11, 2016 47.52 47.53 46.57 46.81 1,621,548 -0.71(-1.49%)
Aug 10, 2016 47.40 47.70 47.36 47.52 1,626,914 +0.19(+0.41%)
Aug 09, 2016 47.05 47.44 46.60 47.33 1,412,490 +0.34(+0.72%)
Aug 08, 2016 47.01 47.27 46.52 46.99 1,541,674 -0.08(-0.18%)
Aug 05, 2016 47.75 47.75 46.86 47.07 2,030,525 -0.67(-1.41%)
Aug 04, 2016 47.61 48.17 47.58 47.75 1,699,963 +0.25(+0.52%)
Aug 03, 2016 48.01 48.07 47.19 47.50 3,377,696 -0.57(-1.19%)
Aug 02, 2016 49.26 49.39 47.92 48.07 3,041,433 -1.46(-2.95%)
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.