Skip to main content

Realty Income Corp (NY: O )

53.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.77 11.87 11.72 11.87 736,536 +0.09(+0.80%)
Sep 29, 2005 11.66 11.77 11.52 11.77 554,416 +0.10(+0.89%)
Sep 28, 2005 11.81 11.85 11.63 11.67 635,605 -0.17(-1.43%)
Sep 27, 2005 11.77 11.86 11.71 11.84 662,197 +0.00(+0.00%)
Sep 26, 2005 11.69 11.84 11.69 11.84 1,253,884 +0.08(+0.72%)
Sep 23, 2005 11.75 11.79 11.66 11.75 992,390 +0.01(+0.13%)
Sep 22, 2005 11.70 11.81 11.57 11.74 4,692,599 -0.07(-0.59%)
Sep 21, 2005 11.99 11.99 11.79 11.81 979,698 -0.19(-1.61%)
Sep 20, 2005 12.11 12.19 11.96 12.00 473,027 +0.01(+0.12%)
Sep 19, 2005 12.06 12.06 11.95 11.99 591,082 -0.02(-0.21%)
Sep 16, 2005 12.04 12.08 11.92 12.01 407,754 -0.03(-0.25%)
Sep 15, 2005 12.04 12.09 11.96 12.04 270,963 +0.08(+0.66%)
Sep 14, 2005 12.04 12.05 11.92 11.96 422,662 +0.00(+0.00%)
Sep 13, 2005 12.07 12.11 11.96 11.96 306,823 -0.10(-0.82%)
Sep 12, 2005 12.08 12.13 11.94 12.06 540,314 +0.00(+0.00%)
Sep 09, 2005 12.08 12.16 12.02 12.06 310,247 +0.03(+0.25%)
Sep 08, 2005 12.10 12.16 12.00 12.03 447,844 -0.01(-0.12%)
Sep 07, 2005 12.26 12.26 12.03 12.05 404,329 -0.19(-1.54%)
Sep 06, 2005 11.91 12.24 11.82 12.24 661,391 +0.44(+3.75%)
Sep 02, 2005 11.86 11.95 11.74 11.79 301,383 -0.09(-0.75%)
Sep 01, 2005 11.84 12.04 11.76 11.88 617,473 +0.05(+0.46%)
Aug 31, 2005 11.67 11.85 11.67 11.83 882,594 +0.20(+1.75%)
Aug 30, 2005 11.75 11.76 11.49 11.63 621,905 -0.13(-1.14%)
Aug 29, 2005 11.45 11.80 11.47 11.76 1,296,392 +0.31(+2.69%)
Aug 26, 2005 11.68 11.76 11.43 11.45 397,681 -0.22(-1.91%)
Aug 25, 2005 11.60 11.69 11.48 11.67 341,876 +0.09(+0.77%)
Aug 24, 2005 11.54 11.69 11.52 11.59 378,542 +0.04(+0.39%)
Aug 23, 2005 11.44 11.56 11.44 11.54 402,113 +0.04(+0.35%)
Aug 22, 2005 11.37 11.53 11.36 11.50 447,844 +0.09(+0.83%)
Aug 19, 2005 11.54 11.55 11.40 11.41 452,881 -0.12(-1.08%)
Aug 18, 2005 11.66 11.66 11.47 11.53 570,533 -0.17(-1.44%)
Aug 17, 2005 11.79 11.81 11.60 11.70 646,081 -0.09(-0.80%)
Aug 16, 2005 11.75 11.85 11.66 11.79 481,085 +0.08(+0.68%)
Aug 15, 2005 11.70 11.81 11.61 11.71 381,363 +0.02(+0.21%)
Aug 12, 2005 11.73 11.73 11.58 11.69 478,466 +0.00(+0.00%)
Aug 11, 2005 11.47 11.69 11.42 11.69 448,046 +0.18(+1.55%)
Aug 10, 2005 11.52 11.73 11.49 11.51 628,352 +0.09(+0.83%)
Aug 09, 2005 11.29 11.65 11.19 11.42 827,193 +0.10(+0.88%)
Aug 08, 2005 11.66 11.67 10.92 11.32 1,763,980 -0.36(-3.06%)
Aug 05, 2005 12.25 12.26 11.59 11.67 1,500,269 -0.59(-4.78%)
Aug 04, 2005 12.48 12.48 12.26 12.26 706,116 -0.24(-1.95%)
Aug 03, 2005 12.41 12.55 12.34 12.50 397,479 +0.02(+0.20%)
Aug 02, 2005 12.34 12.48 12.32 12.48 596,924 +0.11(+0.88%)
Aug 01, 2005 12.41 12.45 12.24 12.37 628,554 -0.03(-0.28%)
Jul 29, 2005 12.42 12.58 12.31 12.40 630,770 -0.08(-0.68%)
Jul 28, 2005 12.46 12.52 12.36 12.49 464,565 +0.05(+0.40%)
Jul 27, 2005 12.44 12.45 12.31 12.44 317,500 -0.02(-0.16%)
Jul 26, 2005 12.34 12.47 12.29 12.46 451,269 +0.12(+1.01%)
Jul 25, 2005 12.29 12.37 12.27 12.34 357,187 -0.01(-0.12%)
Jul 22, 2005 12.16 12.35 12.15 12.35 455,500 +0.17(+1.43%)
Jul 21, 2005 12.40 12.44 12.15 12.18 684,559 -0.23(-1.84%)
Jul 20, 2005 12.24 12.41 12.11 12.40 394,256 +0.12(+0.97%)
Jul 19, 2005 12.18 12.29 12.16 12.29 431,929 +0.08(+0.69%)
Jul 18, 2005 12.09 12.23 12.05 12.20 536,084 -0.01(-0.08%)
Jul 15, 2005 12.03 12.23 11.99 12.21 673,479 +0.23(+1.91%)
Jul 14, 2005 12.49 12.49 11.85 11.98 1,634,844 -0.53(-4.21%)
Jul 13, 2005 12.60 12.66 12.46 12.51 415,208 -0.09(-0.75%)
Jul 12, 2005 12.73 12.73 12.54 12.60 384,989 -0.08(-0.63%)
Jul 11, 2005 12.58 12.71 12.58 12.68 440,189 +0.02(+0.20%)
Jul 08, 2005 12.52 12.71 12.51 12.66 709,137 +0.09(+0.71%)
Jul 07, 2005 12.53 12.57 12.34 12.57 400,703 +0.04(+0.36%)
Jul 06, 2005 12.58 12.65 12.52 12.52 350,338 -0.11(-0.86%)
Jul 05, 2005 12.56 12.66 12.54 12.63 481,488 +0.05(+0.43%)
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.