Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.80 +0.13 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.738 9.396 8.728 9.386 8,566,195 +0.80(+9.29%)
Mar 30, 2009 8.897 8.897 8.563 8.588 4,648,476 -0.69(-7.47%)
Mar 26, 2009 8.813 9.286 8.548 9.281 6,399,175 +0.54(+6.22%)
Mar 25, 2009 8.728 9.022 8.229 8.738 6,043,099 +0.10(+1.15%)
Mar 24, 2009 9.097 9.326 8.558 8.638 6,692,281 -0.62(-6.68%)
Mar 23, 2009 8.404 9.277 8.404 9.257 8,792,192 +1.25(+15.57%)
Mar 20, 2009 8.513 8.598 8.000 8.010 5,349,903 -0.46(-5.42%)
Mar 19, 2009 8.878 8.952 8.444 8.469 8,100,653 -0.36(-4.07%)
Mar 18, 2009 8.299 8.878 8.035 8.828 7,817,410 +0.46(+5.48%)
Mar 17, 2009 7.805 8.389 7.740 8.369 7,382,429 +0.54(+6.95%)
Mar 16, 2009 8.503 8.568 7.790 7.825 6,543,441 -0.55(-6.55%)
Mar 13, 2009 8.414 8.523 8.129 8.374 0 -0.18(-2.10%)
Mar 12, 2009 8.144 8.603 8.005 8.553 7,786,937 +0.38(+4.70%)
Mar 11, 2009 8.454 8.454 8.035 8.169 6,509,824 -0.21(-2.50%)
Mar 10, 2009 7.830 8.409 7.671 8.379 9,186,575 +0.77(+10.09%)
Mar 09, 2009 7.356 7.631 7.282 7.611 5,773,860 +0.11(+1.53%)
Mar 06, 2009 7.875 7.965 7.107 7.496 0 -0.30(-3.84%)
Mar 05, 2009 8.189 8.329 7.686 7.795 8,546,325 -0.63(-7.46%)
Mar 04, 2009 8.493 8.573 8.189 8.424 6,010,571 +0.01(+0.12%)
Mar 02, 2009 8.479 8.773 8.329 8.414 7,747,874 -0.33(-3.77%)
Feb 27, 2009 8.723 9.027 8.623 8.743 0 -0.08(-0.96%)
Feb 26, 2009 9.167 9.316 8.763 8.828 6,506,075 -0.30(-3.33%)
Feb 25, 2009 9.192 9.536 8.883 9.132 6,802,704 -0.17(-1.82%)
Feb 24, 2009 8.823 9.346 8.668 9.301 7,867,837 +0.55(+6.27%)
Feb 23, 2009 9.281 9.346 8.683 8.753 7,407,757 -0.45(-4.93%)
Feb 20, 2009 8.479 9.267 8.329 9.207 0 +0.53(+6.15%)
Feb 19, 2009 9.192 9.227 8.593 8.673 5,581,797 -0.47(-5.13%)
Feb 18, 2009 9.127 9.252 8.878 9.142 4,573,055 +0.11(+1.27%)
Feb 17, 2009 9.077 9.301 8.942 9.027 6,187,807 -0.28(-3.00%)
Feb 13, 2009 9.636 9.725 9.277 9.306 0 -0.35(-3.62%)
Feb 12, 2009 9.376 9.725 9.077 9.656 5,919,834 +0.24(+2.60%)
Feb 11, 2009 9.451 9.506 9.077 9.411 5,113,049 +0.10(+1.13%)
Feb 10, 2009 9.935 10.06 9.272 9.306 6,041,459 -0.76(-7.58%)
Feb 09, 2009 9.975 10.13 9.621 10.07 4,412,951 +0.08(+0.80%)
Feb 06, 2009 9.451 10.08 9.426 9.990 0 +0.59(+6.26%)
Feb 05, 2009 9.471 9.715 9.356 9.401 4,890,826 -0.14(-1.46%)
Feb 04, 2009 9.710 9.900 9.526 9.541 3,868,388 -0.11(-1.19%)
Feb 03, 2009 9.920 9.975 9.601 9.656 2,852,761 -0.22(-2.22%)
Feb 02, 2009 9.551 9.960 9.426 9.875 4,042,955 +0.26(+2.75%)
Jan 30, 2009 9.810 10.02 9.496 9.611 0 -0.12(-1.28%)
Jan 29, 2009 10.55 10.55 9.676 9.735 4,823,243 -0.98(-9.17%)
Jan 28, 2009 10.07 10.74 10.03 10.72 4,291,356 +0.80(+8.04%)
Jan 27, 2009 9.661 9.970 9.566 9.920 2,653,304 +0.29(+3.06%)
Jan 26, 2009 9.760 10.05 9.391 9.626 3,022,237 -0.11(-1.13%)
Jan 23, 2009 9.346 9.735 9.197 9.735 4,393,512 +0.24(+2.52%)
Jan 22, 2009 9.910 9.910 9.331 9.496 7,313,116 -0.56(-5.60%)
Jan 21, 2009 9.556 10.16 9.017 10.06 5,799,432 +0.84(+9.09%)
Jan 20, 2009 10.07 10.07 9.177 9.222 6,626,499 -1.07(-10.37%)
Jan 16, 2009 10.12 10.30 9.601 10.29 0 +0.27(+2.74%)
Jan 15, 2009 9.631 10.29 9.152 10.01 5,303,243 +0.46(+4.86%)
Jan 14, 2009 9.845 10.04 9.476 9.551 6,497,840 -0.49(-4.87%)
Jan 13, 2009 9.785 10.20 9.576 10.04 3,907,663 +0.31(+3.18%)
Jan 12, 2009 10.07 10.21 9.591 9.730 5,034,990 -0.39(-3.84%)
Jan 09, 2009 10.70 10.85 10.09 10.12 4,541,971 -0.52(-4.92%)
Jan 08, 2009 10.77 10.87 10.45 10.64 4,209,157 -0.16(-1.48%)
Jan 07, 2009 10.96 11.20 10.68 10.80 4,075,469 -0.48(-4.24%)
Jan 06, 2009 10.71 11.38 10.51 11.28 5,658,003 +0.58(+5.45%)
Jan 05, 2009 11.04 11.16 10.63 10.70 4,331,916 -0.38(-3.42%)
Jan 02, 2009 11.60 11.68 10.97 11.08 0 -0.47(-4.06%)
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.