Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

60.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.47 10.82 10.37 10.68 5,240,841 +0.18(+1.67%)
Dec 30, 2008 10.52 10.60 10.16 10.51 3,635,295 +0.20(+1.91%)
Dec 29, 2008 10.75 10.75 10.18 10.31 3,458,641 -0.44(-4.14%)
Dec 26, 2008 10.79 10.94 10.66 10.75 0 -0.03(-0.30%)
Dec 24, 2008 11.10 11.15 10.75 10.79 1,593,455 -0.33(-3.01%)
Dec 23, 2008 11.06 11.23 10.83 11.12 4,242,099 +0.11(+1.04%)
Dec 22, 2008 11.28 11.30 10.51 11.01 5,597,856 -0.25(-2.20%)
Dec 19, 2008 10.68 11.27 10.68 11.25 7,822,557 +0.70(+6.60%)
Dec 18, 2008 10.96 11.12 10.46 10.56 6,602,425 -0.45(-4.08%)
Dec 17, 2008 10.27 11.30 9.978 11.01 8,175,241 +0.28(+2.61%)
Dec 16, 2008 9.432 10.73 9.359 10.73 9,221,062 +1.35(+14.43%)
Dec 15, 2008 9.277 9.570 8.988 9.373 5,147,181 -0.18(-1.87%)
Dec 12, 2008 8.667 9.593 8.639 9.552 0 +0.81(+9.29%)
Dec 11, 2008 10.02 10.24 8.648 8.740 9,790,210 -1.56(-15.18%)
Dec 10, 2008 9.776 10.36 9.602 10.30 6,159,384 +0.78(+8.19%)
Dec 09, 2008 10.01 10.21 9.093 9.524 6,036,661 -0.79(-7.69%)
Dec 08, 2008 9.497 10.32 9.485 10.32 7,330,336 +0.88(+9.28%)
Dec 05, 2008 8.236 9.515 8.236 9.442 0 +0.91(+10.70%)
Dec 04, 2008 8.483 9.006 8.323 8.529 6,325,837 -0.10(-1.17%)
Dec 03, 2008 8.066 8.823 7.814 8.630 7,016,120 +0.34(+4.09%)
Dec 02, 2008 7.539 8.300 7.497 8.291 7,813,304 +0.86(+11.60%)
Dec 01, 2008 9.171 9.171 7.346 7.429 5,781,805 -1.83(-19.76%)
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%)
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.