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, 2007 14.63 14.79 14.38 14.73 1,833,830 +0.21(+1.48%)
Oct 30, 2007 14.25 14.66 14.23 14.52 1,109,000 +0.18(+1.25%)
Oct 29, 2007 14.74 14.85 14.27 14.34 1,006,341 -0.34(-2.34%)
Oct 26, 2007 14.51 14.70 14.26 14.68 1,006,541 +0.35(+2.47%)
Oct 25, 2007 14.34 14.52 14.01 14.33 1,623,900 +0.04(+0.28%)
Oct 24, 2007 14.14 14.33 13.80 14.29 1,443,244 +0.01(+0.07%)
Oct 23, 2007 14.18 14.31 13.95 14.28 1,138,561 +0.24(+1.71%)
Oct 22, 2007 13.57 14.08 13.49 14.04 1,217,273 +0.34(+2.51%)
Oct 19, 2007 14.06 14.09 13.70 13.70 1,840,046 -0.39(-2.80%)
Oct 18, 2007 13.96 14.20 13.78 14.09 924,735 +0.10(+0.71%)
Oct 17, 2007 14.10 14.18 13.58 13.99 1,012,957 +0.06(+0.43%)
Oct 16, 2007 14.07 14.14 13.87 13.93 1,029,399 -0.20(-1.45%)
Oct 15, 2007 14.51 14.52 14.03 14.13 1,379,082 -0.31(-2.17%)
Oct 12, 2007 14.53 14.66 14.44 14.45 638,211 -0.02(-0.14%)
Oct 11, 2007 14.80 14.85 14.41 14.47 1,592,421 -0.30(-2.03%)
Oct 10, 2007 14.85 14.85 14.59 14.77 950,800 -0.08(-0.57%)
Oct 09, 2007 14.86 14.95 14.62 14.85 898,669 +0.00(+0.03%)
Oct 08, 2007 14.96 14.96 14.75 14.85 800,621 -0.16(-1.10%)
Oct 05, 2007 14.56 15.03 14.56 15.01 1,444,046 +0.38(+2.63%)
Oct 04, 2007 14.59 14.66 14.44 14.63 785,984 +0.06(+0.41%)
Oct 03, 2007 14.56 14.58 14.39 14.57 1,040,226 +0.04(+0.31%)
Oct 02, 2007 14.34 14.58 14.34 14.52 1,008,546 +0.17(+1.18%)
Oct 01, 2007 13.94 14.36 13.88 14.35 1,234,316 +0.41(+2.97%)
Sep 28, 2007 14.35 14.35 13.91 13.94 1,163,538 -0.40(-2.78%)
Sep 27, 2007 14.32 14.34 14.17 14.34 691,947 +0.00(+0.03%)
Sep 26, 2007 14.21 14.38 14.06 14.33 824,882 +0.24(+1.73%)
Sep 25, 2007 14.21 14.25 14.01 14.09 669,490 -0.27(-1.88%)
Sep 24, 2007 14.13 14.41 14.10 14.36 741,271 +0.27(+1.91%)
Sep 21, 2007 14.25 14.26 14.04 14.09 1,354,620 -0.03(-0.18%)
Sep 20, 2007 14.51 14.51 14.05 14.11 1,001,128 -0.44(-3.02%)
Sep 19, 2007 14.13 14.59 14.09 14.55 1,822,000 +0.42(+2.96%)
Sep 18, 2007 13.50 14.13 13.49 14.13 1,510,213 +0.63(+4.69%)
Sep 17, 2007 13.66 13.71 13.47 13.50 1,990,225 -0.17(-1.24%)
Sep 14, 2007 13.45 13.67 13.38 13.67 865,585 +0.12(+0.92%)
Sep 13, 2007 13.47 13.63 13.29 13.55 1,177,373 +0.16(+1.19%)
Sep 12, 2007 13.30 13.56 13.17 13.39 966,039 +0.06(+0.45%)
Sep 11, 2007 13.04 13.33 13.02 13.33 885,034 +0.27(+2.10%)
Sep 10, 2007 13.18 13.26 12.83 13.05 1,297,275 -0.07(-0.53%)
Sep 07, 2007 13.25 13.30 13.03 13.12 1,275,621 -0.19(-1.42%)
Sep 06, 2007 13.44 13.47 13.22 13.31 1,519,837 -0.04(-0.30%)
Sep 05, 2007 13.64 13.64 13.28 13.35 1,130,254 -0.29(-2.12%)
Sep 04, 2007 13.44 13.78 13.38 13.64 1,250,758 +0.17(+1.30%)
Aug 31, 2007 13.72 13.81 13.41 13.47 1,656,382 -0.03(-0.26%)
Aug 30, 2007 13.40 13.71 13.34 13.50 1,258,578 -0.07(-0.51%)
Aug 29, 2007 13.17 13.57 13.11 13.57 1,689,265 +0.49(+3.78%)
Aug 28, 2007 13.38 13.44 13.08 13.08 1,353,016 -0.44(-3.25%)
Aug 27, 2007 13.77 13.84 13.50 13.52 1,032,808 -0.26(-1.92%)
Aug 24, 2007 13.56 13.79 13.49 13.78 1,014,762 +0.19(+1.43%)
Aug 23, 2007 14.15 14.21 13.54 13.59 1,823,805 -0.47(-3.37%)
Aug 22, 2007 14.21 14.36 13.92 14.06 1,849,871 +0.06(+0.46%)
Aug 21, 2007 14.01 14.14 13.84 13.99 1,920,649 -0.04(-0.32%)
Aug 20, 2007 13.96 14.20 13.73 14.04 2,176,295 +0.04(+0.25%)
Aug 17, 2007 13.59 14.21 13.54 14.00 4,141,056 +0.73(+5.48%)
Aug 16, 2007 12.36 13.28 12.32 13.28 2,869,245 +0.81(+6.48%)
Aug 15, 2007 12.44 13.05 12.31 12.47 1,913,632 -0.07(-0.56%)
Aug 14, 2007 12.95 13.07 12.54 12.54 1,670,017 -0.48(-3.68%)
Aug 13, 2007 13.47 13.66 12.98 13.02 2,742,525 -0.33(-2.47%)
Aug 10, 2007 13.46 13.92 13.25 13.35 2,493,095 -0.32(-2.34%)
Aug 09, 2007 13.39 13.99 13.25 13.67 3,061,530 -0.07(-0.51%)
Aug 08, 2007 13.17 13.92 12.98 13.74 3,336,224 +0.71(+5.44%)
Aug 07, 2007 12.62 13.21 12.17 13.03 3,133,312 +0.39(+3.08%)
Aug 06, 2007 12.07 12.64 11.92 12.64 3,480,188 +0.76(+6.38%)
Aug 03, 2007 11.89 12.09 11.86 11.88 2,696,408 -0.21(-1.77%)
Aug 02, 2007 11.60 12.16 11.60 12.09 2,365,172 +0.26(+2.23%)
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.