Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.02 41.44 40.82 41.19 6,949,619 +0.23(+0.57%)
Jan 30, 2017 40.87 41.21 40.66 40.96 3,186,101 +0.04(+0.09%)
Jan 27, 2017 41.27 41.33 40.71 40.92 2,809,330 -0.25(-0.62%)
Jan 26, 2017 41.00 41.33 40.93 41.17 2,606,365 +0.13(+0.32%)
Jan 25, 2017 41.24 41.37 40.75 41.04 2,384,674 -0.11(-0.27%)
Jan 24, 2017 41.38 41.54 41.00 41.15 2,314,400 -0.33(-0.80%)
Jan 23, 2017 41.13 41.71 41.06 41.48 2,601,112 +0.39(+0.95%)
Jan 20, 2017 40.80 41.17 40.75 41.09 2,269,417 +0.35(+0.86%)
Jan 19, 2017 41.00 41.08 40.55 40.74 2,095,046 -0.41(-1.00%)
Jan 18, 2017 41.39 41.52 41.05 41.15 2,772,047 -0.24(-0.58%)
Jan 17, 2017 40.74 41.53 40.73 41.39 2,128,310 +0.73(+1.79%)
Jan 13, 2017 40.66 40.66 40.66 0 -0.34(-0.84%)
Jan 12, 2017 40.27 41.08 40.10 41.01 2,047,597 +0.72(+1.78%)
Jan 11, 2017 40.33 40.84 40.27 40.29 2,288,334 -0.11(-0.27%)
Jan 10, 2017 40.88 41.07 40.34 40.40 2,546,962 -0.49(-1.20%)
Jan 09, 2017 40.82 41.28 40.75 40.89 2,815,672 -0.30(-0.74%)
Jan 06, 2017 41.06 41.52 40.75 41.19 2,697,248 -0.06(-0.13%)
Jan 05, 2017 40.04 41.53 39.79 41.25 3,306,840 +1.08(+2.69%)
Jan 04, 2017 39.69 40.24 39.52 40.17 2,627,171 +0.59(+1.50%)
Jan 03, 2017 39.75 39.77 39.18 39.58 2,866,381 +0.01(+0.02%)
Dec 30, 2016 39.57 39.57 39.57 0 +0.59(+1.50%)
Dec 29, 2016 38.52 39.20 38.28 38.98 1,800,511 +0.51(+1.32%)
Dec 28, 2016 38.77 38.83 38.21 38.48 2,590,368 -0.23(-0.60%)
Dec 27, 2016 38.72 38.90 38.48 38.71 1,493,179 +0.01(+0.04%)
Dec 23, 2016 38.70 38.70 38.70 0 +0.05(+0.14%)
Dec 22, 2016 38.55 38.68 38.18 38.64 1,583,167 +0.06(+0.16%)
Dec 21, 2016 39.02 39.39 38.58 38.58 2,151,883 -0.36(-0.92%)
Dec 20, 2016 39.39 39.50 38.61 38.94 2,453,147 -0.39(-0.99%)
Dec 19, 2016 38.40 39.46 38.35 39.33 3,280,435 +1.28(+3.35%)
Dec 16, 2016 37.35 38.20 37.35 38.05 4,606,097 +0.98(+2.65%)
Dec 15, 2016 37.51 37.59 36.93 37.07 3,135,918 -0.42(-1.12%)
Dec 14, 2016 38.72 38.77 37.31 37.49 3,434,066 -1.00(-2.60%)
Dec 13, 2016 38.85 38.99 38.27 38.49 2,350,453 -0.05(-0.12%)
Dec 12, 2016 38.07 38.64 38.05 38.54 2,018,406 +0.39(+1.02%)
Dec 09, 2016 38.00 38.33 37.94 38.15 1,688,803 +0.19(+0.51%)
Dec 08, 2016 37.80 38.07 37.35 37.96 2,967,187 -0.08(-0.22%)
Dec 07, 2016 37.54 38.29 37.54 38.04 3,239,502 +0.59(+1.58%)
Dec 06, 2016 37.56 37.90 37.33 37.45 2,666,798 -0.10(-0.26%)
Dec 05, 2016 37.64 37.64 36.75 37.54 3,276,078 +0.00(+0.00%)
Dec 02, 2016 36.84 38.34 36.84 37.54 4,354,819 +0.85(+2.32%)
Dec 01, 2016 37.74 37.86 36.57 36.69 3,928,550 -1.34(-3.52%)
Nov 30, 2016 38.37 38.47 37.73 38.03 3,923,421 -0.89(-2.29%)
Nov 29, 2016 38.52 39.27 38.52 38.92 2,060,444 +0.40(+1.04%)
Nov 28, 2016 38.61 39.15 38.30 38.52 2,435,743 -0.15(-0.39%)
Nov 25, 2016 38.51 39.05 38.45 38.67 1,037,672 +0.31(+0.80%)
Nov 23, 2016 38.36 38.36 38.36 0 -0.33(-0.85%)
Nov 22, 2016 37.89 38.76 37.63 38.69 2,450,178 +1.03(+2.74%)
Nov 21, 2016 37.77 38.19 37.55 37.66 2,221,999 -0.04(-0.11%)
Nov 18, 2016 37.54 37.87 37.37 37.70 4,469,592 +0.19(+0.51%)
Nov 17, 2016 38.39 38.59 37.47 37.51 2,485,963 -0.88(-2.28%)
Nov 16, 2016 38.32 38.47 37.82 38.39 2,301,930 +0.33(+0.86%)
Nov 15, 2016 38.13 38.90 37.69 38.06 2,898,600 +0.03(+0.09%)
Nov 14, 2016 37.04 38.17 36.45 38.02 3,386,535 +0.84(+2.26%)
Nov 11, 2016 37.18 37.99 37.03 37.18 3,363,182 +0.08(+0.20%)
Nov 10, 2016 38.02 38.02 36.04 37.11 6,911,662 -0.92(-2.41%)
Nov 09, 2016 39.89 39.89 37.84 38.02 5,288,637 -2.27(-5.63%)
Nov 08, 2016 40.00 40.43 39.85 40.29 2,210,073 +0.34(+0.84%)
Nov 07, 2016 39.66 40.02 39.39 39.96 2,393,200 +0.73(+1.86%)
Nov 04, 2016 38.82 39.51 38.47 39.23 2,763,672 +0.57(+1.47%)
Nov 03, 2016 38.73 38.88 38.45 38.66 2,324,868 -0.11(-0.28%)
Nov 02, 2016 39.51 39.55 38.75 38.77 2,807,322 -0.70(-1.78%)
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.