Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing 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 11.39 5,163,713 -0.06(-0.56%)
Oct 29, 2009 11.13 11.46 11.13 11.46 4,020,845 +0.59(+5.47%)
Oct 28, 2009 11.24 11.37 10.83 10.86 5,500,075 -0.43(-3.85%)
Oct 27, 2009 11.67 11.71 11.26 11.30 4,351,907 -0.33(-2.81%)
Oct 26, 2009 11.54 11.69 11.52 11.62 3,769,410 +0.14(+1.19%)
Oct 23, 2009 11.44 11.49 11.37 11.49 2,580,391 -0.07(-0.63%)
Oct 22, 2009 11.26 11.57 11.24 11.56 2,767,584 +0.29(+2.56%)
Oct 21, 2009 11.35 11.56 11.24 11.27 3,697,345 -0.06(-0.52%)
Oct 20, 2009 11.34 11.39 11.28 11.33 2,929,362 -0.13(-1.15%)
Oct 19, 2009 11.48 11.50 11.21 11.46 3,189,609 +0.04(+0.34%)
Oct 16, 2009 11.61 11.65 11.40 11.42 3,209,650 -0.15(-1.27%)
Oct 15, 2009 11.71 11.77 11.50 11.57 3,324,154 -0.16(-1.37%)
Oct 14, 2009 11.69 11.75 11.59 11.73 3,178,473 +0.18(+1.52%)
Oct 13, 2009 11.67 11.72 11.53 11.56 2,632,726 -0.12(-1.00%)
Oct 12, 2009 11.62 11.73 11.58 11.67 2,136,777 -0.00(-0.04%)
Oct 09, 2009 11.66 11.73 11.52 11.68 3,083,377 +0.01(+0.13%)
Oct 08, 2009 11.61 11.74 11.40 11.66 5,394,789 +0.15(+1.27%)
Oct 07, 2009 11.64 11.72 11.16 11.52 9,566,256 -0.55(-4.57%)
Oct 06, 2009 12.14 12.28 11.94 12.07 1,902,556 -0.04(-0.36%)
Oct 05, 2009 11.86 12.14 11.81 12.11 2,332,805 +0.35(+2.95%)
Oct 02, 2009 11.85 12.24 11.75 11.77 4,534,209 -0.22(-1.87%)
Oct 01, 2009 12.49 12.57 11.96 11.99 4,542,239 -0.54(-4.29%)
Sep 30, 2009 12.74 12.79 12.46 12.53 2,504,772 -0.14(-1.08%)
Sep 29, 2009 12.92 12.94 12.64 12.66 2,221,722 -0.06(-0.50%)
Sep 28, 2009 12.62 12.87 12.53 12.73 2,442,454 +0.22(+1.78%)
Sep 25, 2009 12.45 12.64 12.29 12.51 2,164,173 +0.12(+0.98%)
Sep 24, 2009 12.88 12.99 12.37 12.38 4,655,944 -0.43(-3.34%)
Sep 23, 2009 13.46 13.47 12.80 12.81 3,076,991 -0.57(-4.25%)
Sep 22, 2009 13.14 13.44 13.14 13.38 2,372,199 +0.30(+2.30%)
Sep 21, 2009 12.94 13.20 12.83 13.08 2,454,140 -0.00(-0.04%)
Sep 18, 2009 13.18 13.25 12.92 13.08 2,509,939 -0.03(-0.22%)
Sep 17, 2009 13.24 13.71 12.91 13.11 3,910,018 -0.02(-0.15%)
Sep 16, 2009 12.86 13.50 12.86 13.13 6,483,454 +0.27(+2.08%)
Sep 15, 2009 12.45 12.90 12.42 12.86 4,956,365 +0.41(+3.32%)
Sep 14, 2009 12.26 12.47 11.90 12.45 4,672,242 -0.11(-0.85%)
Sep 11, 2009 12.56 12.63 12.42 12.56 2,073,672 -0.01(-0.08%)
Sep 10, 2009 12.47 12.60 12.39 12.57 1,923,910 +0.00(+0.04%)
Sep 09, 2009 12.26 12.57 12.16 12.56 2,003,824 +0.26(+2.13%)
Sep 08, 2009 12.08 12.33 12.04 12.30 2,139,796 +0.29(+2.39%)
Sep 04, 2009 11.95 12.02 11.79 12.01 1,140,689 +0.06(+0.49%)
Sep 03, 2009 11.67 11.96 11.59 11.96 2,019,387 +0.34(+2.89%)
Sep 02, 2009 12.02 12.05 11.60 11.62 2,997,981 -0.41(-3.39%)
Sep 01, 2009 12.29 12.48 12.00 12.03 3,862,505 -0.38(-3.09%)
Aug 31, 2009 12.47 12.58 12.36 12.41 2,201,607 -0.18(-1.47%)
Aug 28, 2009 12.63 12.80 12.45 12.60 3,015,689 -0.27(-2.12%)
Aug 27, 2009 12.32 12.88 12.30 12.87 5,510,185 +0.51(+4.15%)
Aug 26, 2009 12.25 12.36 12.14 12.36 1,896,167 +0.11(+0.91%)
Aug 25, 2009 12.30 12.37 12.16 12.25 2,276,266 +0.07(+0.56%)
Aug 24, 2009 12.28 12.42 12.14 12.18 2,389,820 +0.03(+0.24%)
Aug 21, 2009 12.05 12.30 11.97 12.15 2,646,068 +0.17(+1.41%)
Aug 20, 2009 11.44 11.98 11.41 11.98 2,599,378 +0.48(+4.16%)
Aug 19, 2009 11.33 11.51 11.21 11.50 2,157,470 +0.04(+0.38%)
Aug 18, 2009 11.66 11.78 11.41 11.46 2,066,035 +0.11(+0.99%)
Aug 17, 2009 11.56 11.68 11.28 11.35 3,987,047 -0.51(-4.33%)
Aug 14, 2009 11.98 12.02 11.66 11.86 1,621,942 -0.12(-0.97%)
Aug 13, 2009 11.99 12.11 11.87 11.98 1,596,632 +0.04(+0.32%)
Aug 12, 2009 11.94 12.23 11.89 11.94 2,279,397 +0.04(+0.33%)
Aug 11, 2009 12.17 12.28 11.88 11.90 2,664,404 -0.31(-2.57%)
Aug 10, 2009 12.65 12.66 12.14 12.21 2,573,919 -0.45(-3.59%)
Aug 07, 2009 12.37 12.84 12.31 12.67 4,053,346 +0.41(+3.35%)
Aug 06, 2009 12.35 12.65 12.23 12.26 3,281,423 -0.09(-0.74%)
Aug 05, 2009 12.13 12.43 12.07 12.35 4,650,229 +0.21(+1.69%)
Aug 04, 2009 11.44 12.33 11.44 12.14 5,761,981 +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.