Skip to main content

Realty Income Corp (NY: O )

55.12 +0.21 (+0.37%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 11.13 10.82 11.06 1,131,298 +0.27(+2.53%)
Oct 28, 2005 10.58 10.78 10.52 10.78 703,511 +0.26(+2.45%)
Oct 27, 2005 10.80 10.87 10.50 10.53 527,684 -0.28(-2.57%)
Oct 26, 2005 10.95 10.99 10.80 10.80 462,025 -0.15(-1.36%)
Oct 25, 2005 11.06 11.11 10.93 10.95 389,318 -0.16(-1.43%)
Oct 24, 2005 11.05 11.13 11.00 11.11 484,381 +0.13(+1.18%)
Oct 21, 2005 10.85 11.06 10.84 10.98 344,203 +0.14(+1.28%)
Oct 20, 2005 11.10 11.10 10.78 10.84 416,105 -0.25(-2.28%)
Oct 19, 2005 10.83 11.10 10.72 11.10 595,155 +0.21(+1.92%)
Oct 18, 2005 10.93 11.05 10.88 10.89 509,758 -0.06(-0.54%)
Oct 17, 2005 11.01 11.01 10.87 10.95 420,334 -0.01(-0.14%)
Oct 14, 2005 10.84 11.03 10.76 10.96 510,564 +0.25(+2.36%)
Oct 13, 2005 10.49 10.76 10.49 10.71 606,836 +0.13(+1.22%)
Oct 12, 2005 10.85 10.86 10.47 10.58 1,285,373 -0.27(-2.47%)
Oct 11, 2005 10.94 11.00 10.75 10.85 759,703 -0.10(-0.95%)
Oct 10, 2005 11.19 11.21 10.93 10.95 420,133 -0.21(-1.87%)
Oct 07, 2005 11.28 11.30 11.00 11.16 569,375 -0.06(-0.58%)
Oct 06, 2005 11.27 11.33 10.97 11.23 959,297 -0.09(-0.79%)
Oct 05, 2005 11.52 11.55 11.29 11.32 515,801 -0.21(-1.85%)
Oct 04, 2005 11.73 11.78 11.53 11.53 431,210 -0.30(-2.52%)
Oct 03, 2005 11.87 11.90 11.73 11.83 579,848 -0.04(-0.38%)
Sep 30, 2005 11.78 11.87 11.72 11.87 736,340 +0.09(+0.80%)
Sep 29, 2005 11.67 11.78 11.52 11.78 554,269 +0.10(+0.89%)
Sep 28, 2005 11.82 11.85 11.63 11.67 635,436 -0.17(-1.43%)
Sep 27, 2005 11.77 11.86 11.71 11.84 662,021 +0.00(+0.00%)
Sep 26, 2005 11.69 11.84 11.69 11.84 1,253,551 +0.08(+0.72%)
Sep 23, 2005 11.76 11.80 11.67 11.76 992,126 +0.01(+0.13%)
Sep 22, 2005 11.70 11.82 11.57 11.74 4,691,353 -0.07(-0.59%)
Sep 21, 2005 12.00 12.00 11.79 11.81 979,438 -0.19(-1.61%)
Sep 20, 2005 12.11 12.19 11.97 12.01 472,901 +0.01(+0.12%)
Sep 19, 2005 12.07 12.07 11.95 11.99 590,925 -0.02(-0.21%)
Sep 16, 2005 12.05 12.09 11.92 12.02 407,646 -0.03(-0.25%)
Sep 15, 2005 12.04 12.09 11.96 12.05 270,891 +0.08(+0.66%)
Sep 14, 2005 12.04 12.05 11.92 11.97 422,550 +0.00(+0.00%)
Sep 13, 2005 12.07 12.11 11.96 11.97 306,741 -0.10(-0.82%)
Sep 12, 2005 12.08 12.13 11.94 12.07 540,171 +0.00(+0.00%)
Sep 09, 2005 12.09 12.16 12.02 12.07 310,165 +0.03(+0.25%)
Sep 08, 2005 12.10 12.16 12.01 12.04 447,725 -0.01(-0.12%)
Sep 07, 2005 12.26 12.26 12.03 12.05 404,222 -0.19(-1.54%)
Sep 06, 2005 11.91 12.24 11.82 12.24 661,216 +0.44(+3.75%)
Sep 02, 2005 11.87 11.95 11.75 11.80 301,303 -0.09(-0.75%)
Sep 01, 2005 11.85 12.05 11.76 11.89 617,309 +0.05(+0.46%)
Aug 31, 2005 11.68 11.86 11.68 11.83 882,360 +0.20(+1.75%)
Aug 30, 2005 11.76 11.77 11.49 11.63 621,740 -0.13(-1.14%)
Aug 29, 2005 11.45 11.81 11.47 11.76 1,296,048 +0.31(+2.69%)
Aug 26, 2005 11.69 11.77 11.43 11.45 397,575 -0.22(-1.91%)
Aug 25, 2005 11.60 11.70 11.48 11.68 341,786 +0.09(+0.77%)
Aug 24, 2005 11.54 11.69 11.52 11.59 378,442 +0.04(+0.39%)
Aug 23, 2005 11.44 11.56 11.44 11.54 402,006 +0.04(+0.35%)
Aug 22, 2005 11.37 11.53 11.36 11.50 447,725 +0.09(+0.83%)
Aug 19, 2005 11.54 11.55 11.40 11.41 452,760 -0.12(-1.08%)
Aug 18, 2005 11.67 11.67 11.47 11.53 570,382 -0.17(-1.44%)
Aug 17, 2005 11.80 11.82 11.60 11.70 645,909 -0.09(-0.80%)
Aug 16, 2005 11.76 11.86 11.67 11.80 480,957 +0.08(+0.68%)
Aug 15, 2005 11.70 11.81 11.61 11.72 381,261 +0.02(+0.21%)
Aug 12, 2005 11.73 11.74 11.58 11.69 478,339 +0.00(+0.00%)
Aug 11, 2005 11.47 11.69 11.42 11.69 447,927 +0.18(+1.55%)
Aug 10, 2005 11.52 11.74 11.49 11.51 628,185 +0.09(+0.83%)
Aug 09, 2005 11.30 11.66 11.20 11.42 826,973 +0.10(+0.88%)
Aug 08, 2005 11.67 11.67 10.92 11.32 1,763,512 -0.36(-3.06%)
Aug 05, 2005 12.25 12.26 11.59 11.68 1,499,871 -0.59(-4.78%)
Aug 04, 2005 12.49 12.49 12.26 12.26 705,928 -0.24(-1.95%)
Aug 03, 2005 12.41 12.55 12.35 12.51 397,374 +0.02(+0.20%)
Aug 02, 2005 12.34 12.49 12.32 12.48 596,766 +0.11(+0.88%)
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.