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 (%)
Mar 30, 2012 21.61 21.71 21.52 21.54 1,043,339 +0.02(+0.10%)
Mar 29, 2012 21.48 21.57 21.31 21.52 852,025 -0.05(-0.23%)
Mar 28, 2012 21.48 21.58 21.34 21.57 1,296,961 +0.09(+0.41%)
Mar 27, 2012 21.36 21.56 21.30 21.48 1,170,945 +0.15(+0.70%)
Mar 26, 2012 21.27 21.38 21.16 21.33 1,021,662 +0.19(+0.89%)
Mar 23, 2012 21.09 21.26 20.93 21.14 903,133 +0.11(+0.50%)
Mar 22, 2012 21.03 21.11 20.82 21.04 1,059,710 -0.05(-0.24%)
Mar 21, 2012 21.15 21.19 21.06 21.09 758,287 -0.02(-0.08%)
Mar 20, 2012 21.04 21.19 21.00 21.10 790,158 -0.01(-0.05%)
Mar 19, 2012 21.04 21.18 20.95 21.11 1,079,343 +0.09(+0.45%)
Mar 16, 2012 21.07 21.07 20.92 21.02 1,344,925 -0.02(-0.11%)
Mar 15, 2012 21.04 21.06 20.85 21.04 911,719 +0.07(+0.32%)
Mar 14, 2012 21.04 21.16 20.88 20.98 989,368 -0.11(-0.50%)
Mar 13, 2012 20.86 21.08 20.77 21.08 1,537,574 +0.35(+1.68%)
Mar 12, 2012 20.52 20.79 20.50 20.73 918,062 +0.25(+1.22%)
Mar 09, 2012 20.50 20.59 20.40 20.48 1,196,408 +0.03(+0.16%)
Mar 08, 2012 20.69 20.70 20.44 20.45 1,410,092 -0.20(-0.97%)
Mar 07, 2012 20.54 20.65 20.39 20.65 877,798 +0.16(+0.76%)
Mar 06, 2012 20.45 20.60 20.40 20.49 1,138,153 -0.10(-0.48%)
Mar 05, 2012 20.42 20.60 20.37 20.59 1,056,225 +0.18(+0.90%)
Mar 02, 2012 20.42 20.48 20.29 20.41 887,107 -0.06(-0.27%)
Mar 01, 2012 20.45 20.54 20.33 20.47 1,173,583 +0.02(+0.11%)
Feb 29, 2012 20.32 20.50 20.26 20.44 1,357,682 +0.19(+0.93%)
Feb 28, 2012 20.40 20.43 20.14 20.25 1,006,340 -0.08(-0.38%)
Feb 27, 2012 20.48 20.51 20.30 20.33 1,228,192 -0.20(-0.97%)
Feb 24, 2012 20.43 20.62 20.35 20.53 1,368,340 +0.14(+0.68%)
Feb 23, 2012 20.19 20.39 20.12 20.39 1,030,880 +0.28(+1.40%)
Feb 22, 2012 20.18 20.26 20.01 20.11 1,185,472 -0.07(-0.33%)
Feb 21, 2012 20.27 20.38 20.06 20.18 1,209,585 -0.13(-0.63%)
Feb 17, 2012 20.32 20.38 20.11 20.30 1,079,103 +0.06(+0.27%)
Feb 16, 2012 20.16 20.45 20.16 20.25 1,195,595 +0.09(+0.47%)
Feb 15, 2012 20.32 20.33 20.05 20.16 1,055,250 -0.05(-0.25%)
Feb 14, 2012 20.38 20.38 20.12 20.20 995,202 -0.19(-0.95%)
Feb 13, 2012 20.48 20.55 20.32 20.40 1,070,062 -0.01(-0.03%)
Feb 10, 2012 20.32 20.53 20.29 20.40 976,609 -0.10(-0.48%)
Feb 09, 2012 20.65 20.78 20.37 20.50 1,328,328 -0.12(-0.59%)
Feb 08, 2012 20.55 20.70 20.48 20.62 1,033,297 +0.04(+0.21%)
Feb 07, 2012 20.44 20.65 20.43 20.58 970,807 +0.09(+0.46%)
Feb 06, 2012 20.53 20.59 20.36 20.49 859,992 -0.10(-0.51%)
Feb 03, 2012 20.57 20.62 20.40 20.59 1,169,258 +0.17(+0.81%)
Feb 02, 2012 20.34 20.46 20.26 20.43 997,314 +0.09(+0.43%)
Feb 01, 2012 20.18 20.37 20.16 20.34 1,418,666 +0.24(+1.21%)
Jan 31, 2012 20.16 20.23 20.00 20.09 1,285,733 +0.03(+0.16%)
Jan 30, 2012 20.04 20.12 19.92 20.06 1,451,227 -0.07(-0.35%)
Jan 27, 2012 20.07 20.17 20.01 20.13 1,016,956 +0.04(+0.22%)
Jan 26, 2012 20.06 20.13 19.96 20.09 1,088,954 +0.13(+0.63%)
Jan 25, 2012 19.75 19.98 19.69 19.96 1,144,809 +0.22(+1.11%)
Jan 24, 2012 19.57 19.78 19.55 19.74 1,070,927 +0.12(+0.59%)
Jan 23, 2012 19.61 19.75 19.60 19.63 1,428,252 +0.04(+0.22%)
Jan 20, 2012 19.56 19.60 19.43 19.58 1,855,790 -0.10(-0.50%)
Jan 19, 2012 19.70 19.84 19.58 19.68 2,374,706 -0.05(-0.25%)
Jan 18, 2012 19.73 19.93 19.69 19.73 1,890,110 +0.03(+0.17%)
Jan 17, 2012 19.74 19.82 19.63 19.70 1,564,915 +0.08(+0.42%)
Jan 13, 2012 19.40 19.62 19.32 19.62 1,175,320 +0.15(+0.76%)
Jan 12, 2012 19.61 19.61 19.36 19.47 983,063 -0.04(-0.23%)
Jan 11, 2012 19.43 19.64 19.37 19.51 1,432,836 +0.09(+0.48%)
Jan 10, 2012 19.33 19.51 19.31 19.42 1,066,150 +0.16(+0.83%)
Jan 09, 2012 19.25 19.26 19.11 19.26 1,129,214 +0.13(+0.66%)
Jan 06, 2012 19.25 19.36 19.08 19.13 1,366,019 -0.05(-0.26%)
Jan 05, 2012 18.97 19.28 18.92 19.18 1,265,768 +0.20(+1.04%)
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.