Skip to main content

Realty Income Corp (NY: O )

62.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.41 11.49 11.10 11.40 5,162,341 -0.06(-0.56%)
Oct 29, 2009 11.13 11.46 11.13 11.46 4,019,777 +0.59(+5.47%)
Oct 28, 2009 11.24 11.37 10.83 10.87 5,498,612 -0.43(-3.85%)
Oct 27, 2009 11.67 11.71 11.27 11.30 4,350,749 -0.33(-2.81%)
Oct 26, 2009 11.54 11.70 11.52 11.63 3,768,407 +0.14(+1.19%)
Oct 23, 2009 11.44 11.50 11.37 11.49 2,579,704 -0.07(-0.63%)
Oct 22, 2009 11.27 11.57 11.25 11.56 2,766,848 +0.29(+2.56%)
Oct 21, 2009 11.35 11.56 11.24 11.28 3,696,362 -0.06(-0.52%)
Oct 20, 2009 11.34 11.39 11.29 11.33 2,928,583 -0.13(-1.15%)
Oct 19, 2009 11.48 11.51 11.22 11.47 3,188,761 +0.04(+0.34%)
Oct 16, 2009 11.62 11.65 11.41 11.43 3,208,796 -0.15(-1.27%)
Oct 15, 2009 11.72 11.77 11.51 11.57 3,323,270 -0.16(-1.37%)
Oct 14, 2009 11.69 11.75 11.59 11.73 3,177,628 +0.18(+1.52%)
Oct 13, 2009 11.67 11.72 11.53 11.56 2,632,026 -0.12(-1.00%)
Oct 12, 2009 11.63 11.73 11.58 11.68 2,136,209 -0.00(-0.04%)
Oct 09, 2009 11.67 11.73 11.52 11.68 3,082,556 +0.01(+0.13%)
Oct 08, 2009 11.62 11.74 11.41 11.67 5,393,354 +0.15(+1.27%)
Oct 07, 2009 11.65 11.72 11.16 11.52 9,563,711 -0.55(-4.57%)
Oct 06, 2009 12.15 12.28 11.94 12.07 1,902,049 -0.04(-0.36%)
Oct 05, 2009 11.87 12.15 11.82 12.12 2,332,185 +0.35(+2.95%)
Oct 02, 2009 11.85 12.25 11.75 11.77 4,533,003 -0.22(-1.87%)
Oct 01, 2009 12.49 12.57 11.96 11.99 4,541,031 -0.54(-4.29%)
Sep 30, 2009 12.75 12.79 12.46 12.53 2,504,105 -0.14(-1.08%)
Sep 29, 2009 12.92 12.95 12.65 12.67 2,221,131 -0.06(-0.50%)
Sep 28, 2009 12.62 12.88 12.53 12.73 2,441,804 +0.22(+1.79%)
Sep 25, 2009 12.45 12.64 12.29 12.51 2,163,597 +0.12(+0.98%)
Sep 24, 2009 12.88 12.99 12.38 12.39 4,654,705 -0.43(-3.34%)
Sep 23, 2009 13.47 13.47 12.80 12.81 3,076,172 -0.57(-4.25%)
Sep 22, 2009 13.15 13.44 13.15 13.38 2,371,567 +0.30(+2.30%)
Sep 21, 2009 12.94 13.20 12.83 13.08 2,453,486 -0.00(-0.04%)
Sep 18, 2009 13.18 13.25 12.92 13.09 2,509,271 -0.03(-0.22%)
Sep 17, 2009 13.24 13.72 12.92 13.12 3,908,977 -0.02(-0.15%)
Sep 16, 2009 12.87 13.50 12.87 13.14 6,481,728 +0.27(+2.08%)
Sep 15, 2009 12.46 12.90 12.42 12.87 4,955,046 +0.41(+3.32%)
Sep 14, 2009 12.27 12.47 11.91 12.46 4,670,999 -0.11(-0.85%)
Sep 11, 2009 12.56 12.63 12.42 12.56 2,073,120 -0.01(-0.08%)
Sep 10, 2009 12.47 12.60 12.39 12.57 1,923,398 +0.00(+0.04%)
Sep 09, 2009 12.27 12.57 12.16 12.57 2,003,290 +0.26(+2.13%)
Sep 08, 2009 12.09 12.33 12.04 12.30 2,139,227 +0.29(+2.39%)
Sep 04, 2009 11.95 12.03 11.79 12.02 1,140,385 +0.06(+0.49%)
Sep 03, 2009 11.68 11.96 11.59 11.96 2,018,849 +0.34(+2.89%)
Sep 02, 2009 12.02 12.05 11.60 11.62 2,997,183 -0.41(-3.39%)
Sep 01, 2009 12.29 12.48 12.01 12.03 3,861,477 -0.38(-3.09%)
Aug 31, 2009 12.47 12.58 12.36 12.42 2,201,021 -0.18(-1.47%)
Aug 28, 2009 12.63 12.80 12.45 12.60 3,014,886 -0.27(-2.12%)
Aug 27, 2009 12.33 12.88 12.30 12.87 5,508,721 +0.51(+4.15%)
Aug 26, 2009 12.25 12.36 12.14 12.36 1,895,663 +0.11(+0.91%)
Aug 25, 2009 12.30 12.38 12.16 12.25 2,275,661 +0.07(+0.56%)
Aug 24, 2009 12.28 12.42 12.14 12.18 2,389,184 +0.03(+0.24%)
Aug 21, 2009 12.06 12.30 11.97 12.15 2,645,365 +0.17(+1.41%)
Aug 20, 2009 11.45 11.98 11.41 11.98 2,598,688 +0.48(+4.16%)
Aug 19, 2009 11.33 11.52 11.22 11.51 2,156,897 +0.04(+0.38%)
Aug 18, 2009 11.67 11.79 11.41 11.46 2,065,486 +0.11(+0.99%)
Aug 17, 2009 11.56 11.68 11.28 11.35 3,985,988 -0.51(-4.33%)
Aug 14, 2009 11.98 12.03 11.67 11.86 1,621,511 -0.12(-0.97%)
Aug 13, 2009 11.99 12.12 11.87 11.98 1,596,207 +0.04(+0.32%)
Aug 12, 2009 11.94 12.23 11.90 11.94 2,278,791 +0.04(+0.33%)
Aug 11, 2009 12.18 12.28 11.89 11.90 2,663,696 -0.31(-2.57%)
Aug 10, 2009 12.65 12.67 12.14 12.22 2,573,235 -0.45(-3.59%)
Aug 07, 2009 12.38 12.84 12.31 12.67 4,052,269 +0.41(+3.35%)
Aug 06, 2009 12.36 12.65 12.23 12.26 3,280,551 -0.09(-0.74%)
Aug 05, 2009 12.13 12.43 12.08 12.35 4,648,993 +0.21(+1.69%)
Aug 04, 2009 11.44 12.34 11.44 12.15 5,760,450 +0.59(+5.08%)
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.