Skip to main content

Realty Income Corp (NY: O )

54.12 +0.60 (+1.12%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.41 35.52 34.74 34.92 15,504,848 -0.53(-1.51%)
Jan 29, 2015 35.27 35.58 34.77 35.45 5,462,062 +0.15(+0.42%)
Jan 28, 2015 35.31 35.59 35.18 35.31 4,128,727 +0.03(+0.09%)
Jan 27, 2015 34.97 35.32 34.84 35.27 4,452,473 +0.21(+0.60%)
Jan 26, 2015 34.45 35.13 34.40 35.06 5,587,713 +0.76(+2.20%)
Jan 23, 2015 34.06 34.53 34.04 34.31 3,703,697 +0.22(+0.66%)
Jan 22, 2015 33.87 34.11 33.81 34.08 3,710,557 +0.28(+0.83%)
Jan 21, 2015 33.70 33.94 33.49 33.80 3,304,480 +0.01(+0.02%)
Jan 20, 2015 33.81 34.04 33.65 33.79 4,401,280 -0.03(-0.08%)
Jan 16, 2015 33.34 33.86 33.29 33.82 4,812,772 +0.37(+1.09%)
Jan 15, 2015 33.07 33.53 33.06 33.45 4,496,520 +0.33(+0.99%)
Jan 14, 2015 32.12 33.16 32.03 33.13 4,232,593 +0.37(+1.11%)
Jan 13, 2015 32.70 33.01 32.53 32.76 3,889,393 +0.06(+0.20%)
Jan 12, 2015 32.17 32.73 32.12 32.70 3,591,772 +0.45(+1.39%)
Jan 09, 2015 31.51 32.31 31.51 32.25 4,182,164 +0.38(+1.19%)
Jan 08, 2015 32.28 32.57 31.70 31.87 5,818,636 -0.87(-2.64%)
Jan 07, 2015 32.28 33.08 32.01 32.74 4,382,428 +0.53(+1.63%)
Jan 06, 2015 31.82 32.28 31.75 32.21 3,027,565 +0.42(+1.31%)
Jan 05, 2015 31.12 31.85 30.92 31.80 2,834,624 +0.64(+2.06%)
Jan 02, 2015 30.74 31.19 30.72 31.15 1,913,931 +0.58(+1.91%)
Dec 31, 2014 31.38 30.57 30.57 30.57 2,031,928 -0.77(-2.45%)
Dec 30, 2014 31.60 31.77 31.26 31.34 2,005,978 -0.31(-0.97%)
Dec 29, 2014 31.49 31.65 31.40 31.65 2,258,379 +0.17(+0.53%)
Dec 26, 2014 31.63 31.72 31.36 31.48 2,024,779 -0.07(-0.22%)
Dec 24, 2014 31.34 31.55 31.55 31.55 1,860,434 +0.21(+0.67%)
Dec 23, 2014 31.49 31.49 31.16 31.34 3,556,243 -0.11(-0.35%)
Dec 22, 2014 31.01 31.47 30.95 31.45 2,096,009 +0.42(+1.36%)
Dec 19, 2014 30.67 31.06 30.65 31.03 5,526,446 +0.38(+1.23%)
Dec 18, 2014 30.53 30.65 30.42 30.65 2,745,281 +0.23(+0.76%)
Dec 17, 2014 29.85 30.43 29.54 30.42 3,465,365 +0.70(+2.34%)
Dec 16, 2014 29.69 29.83 29.34 29.72 2,961,479 +0.05(+0.17%)
Dec 15, 2014 29.79 29.88 29.54 29.67 3,309,116 -0.05(-0.17%)
Dec 12, 2014 29.65 29.99 29.62 29.72 2,725,087 +0.04(+0.13%)
Dec 11, 2014 29.33 29.79 29.25 29.69 2,294,151 +0.49(+1.68%)
Dec 10, 2014 29.09 29.33 29.00 29.19 1,998,018 +0.11(+0.40%)
Dec 09, 2014 28.91 29.13 28.86 29.08 2,424,325 +0.05(+0.18%)
Dec 08, 2014 29.05 29.35 28.90 29.03 3,541,958 -0.03(-0.09%)
Dec 05, 2014 29.42 29.42 28.67 29.05 4,299,668 -0.41(-1.41%)
Dec 04, 2014 29.58 29.65 29.39 29.47 2,292,661 -0.08(-0.26%)
Dec 03, 2014 29.68 29.74 29.50 29.55 1,582,940 -0.15(-0.49%)
Dec 02, 2014 29.56 29.74 29.37 29.69 2,659,881 +0.03(+0.11%)
Dec 01, 2014 29.66 30.00 29.38 29.66 2,703,796 +0.00(+0.00%)
Nov 28, 2014 29.69 30.03 29.60 29.66 912,399 +0.02(+0.06%)
Nov 26, 2014 29.60 29.64 29.64 29.64 1,967,263 +0.14(+0.48%)
Nov 25, 2014 29.52 29.61 29.33 29.50 2,270,820 +0.05(+0.17%)
Nov 24, 2014 29.31 29.57 29.29 29.45 1,719,475 +0.22(+0.76%)
Nov 21, 2014 29.33 29.33 29.01 29.23 1,968,839 +0.03(+0.09%)
Nov 20, 2014 29.15 29.33 29.07 29.20 2,015,973 +0.01(+0.04%)
Nov 19, 2014 29.32 29.45 29.14 29.19 2,600,791 -0.13(-0.46%)
Nov 18, 2014 29.33 29.55 29.28 29.32 2,647,099 +0.03(+0.09%)
Nov 17, 2014 29.07 29.39 29.03 29.30 2,873,151 +0.24(+0.81%)
Nov 14, 2014 29.35 29.47 28.91 29.06 4,109,874 -0.30(-1.02%)
Nov 13, 2014 29.33 29.70 29.31 29.36 2,955,352 -0.11(-0.37%)
Nov 12, 2014 29.83 29.83 29.34 29.47 2,890,475 -0.31(-1.05%)
Nov 11, 2014 29.95 29.95 29.65 29.78 2,103,880 -0.17(-0.57%)
Nov 10, 2014 29.79 30.04 29.72 29.95 2,565,483 +0.15(+0.49%)
Nov 07, 2014 29.80 29.99 29.61 29.80 2,385,620 +0.01(+0.02%)
Nov 06, 2014 30.06 30.25 29.71 29.80 2,835,649 -0.26(-0.87%)
Nov 05, 2014 30.27 30.45 29.89 30.06 3,367,266 -0.23(-0.76%)
Nov 04, 2014 29.73 30.31 29.70 30.29 3,682,076 +0.45(+1.49%)
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.