Skip to main content

Realty Income Corp (NY: O )

62.02 -0.47 (-0.75%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.31 10.39 10.20 10.25 679,906 -0.05(-0.52%)
Mar 30, 2005 10.19 10.31 10.12 10.31 978,467 +0.17(+1.72%)
Mar 29, 2005 10.20 10.34 10.11 10.13 639,964 -0.06(-0.57%)
Mar 28, 2005 10.22 10.34 10.17 10.19 621,220 -0.05(-0.48%)
Mar 24, 2005 10.20 10.40 10.17 10.24 645,766 +0.04(+0.40%)
Mar 23, 2005 10.31 10.37 9.859 10.20 760,013 -0.11(-1.04%)
Mar 22, 2005 10.44 10.61 10.31 10.31 811,559 -0.16(-1.50%)
Mar 21, 2005 10.55 10.55 10.38 10.46 591,989 -0.04(-0.43%)
Mar 18, 2005 10.79 10.79 10.49 10.51 1,120,161 -0.19(-1.76%)
Mar 17, 2005 10.59 10.70 10.54 10.70 504,295 +0.16(+1.53%)
Mar 16, 2005 10.58 10.64 10.48 10.54 696,865 -0.01(-0.13%)
Mar 15, 2005 10.73 10.85 10.54 10.55 769,831 -0.08(-0.76%)
Mar 14, 2005 10.49 10.66 10.44 10.63 555,394 +0.21(+2.02%)
Mar 11, 2005 10.60 10.64 10.39 10.42 621,890 -0.24(-2.27%)
Mar 10, 2005 10.63 10.74 10.54 10.66 631,485 +0.10(+0.98%)
Mar 09, 2005 10.90 10.90 10.53 10.56 1,125,293 -0.40(-3.68%)
Mar 08, 2005 11.08 11.08 10.87 10.96 669,419 -0.07(-0.65%)
Mar 07, 2005 11.08 11.13 10.87 11.03 710,699 +0.02(+0.20%)
Mar 04, 2005 10.76 11.01 10.73 11.01 506,303 +0.24(+2.25%)
Mar 03, 2005 10.78 10.78 10.66 10.77 512,998 +0.06(+0.54%)
Mar 02, 2005 10.77 10.77 10.55 10.71 792,145 +0.03(+0.29%)
Mar 01, 2005 10.54 10.72 10.52 10.68 854,625 +0.14(+1.32%)
Feb 28, 2005 10.76 10.76 10.47 10.54 1,093,830 -0.22(-2.08%)
Feb 25, 2005 10.48 10.78 10.45 10.76 553,609 +0.21(+1.95%)
Feb 24, 2005 10.59 10.64 10.49 10.56 796,608 +0.02(+0.21%)
Feb 23, 2005 10.54 10.70 10.54 10.54 897,914 +0.00(+0.04%)
Feb 22, 2005 10.89 10.89 10.51 10.53 1,073,525 -0.35(-3.25%)
Feb 18, 2005 11.11 11.11 10.87 10.89 697,757 -0.22(-1.94%)
Feb 17, 2005 11.18 11.25 11.07 11.10 506,973 -0.11(-1.00%)
Feb 16, 2005 11.02 11.24 11.02 11.21 630,146 +0.08(+0.72%)
Feb 15, 2005 11.06 11.25 11.03 11.13 670,311 +0.01(+0.08%)
Feb 14, 2005 11.16 11.26 11.07 11.12 708,691 +0.03(+0.24%)
Feb 11, 2005 11.08 11.11 10.89 11.10 1,000,781 +0.16(+1.43%)
Feb 10, 2005 10.78 10.94 10.72 10.94 548,031 +0.13(+1.16%)
Feb 09, 2005 10.90 10.92 10.79 10.81 647,105 -0.08(-0.70%)
Feb 08, 2005 10.74 10.90 10.74 10.89 386,254 +0.16(+1.46%)
Feb 07, 2005 10.91 11.00 10.72 10.73 606,493 -0.11(-0.99%)
Feb 04, 2005 10.60 10.84 10.60 10.84 629,477 +0.28(+2.63%)
Feb 03, 2005 10.71 10.73 10.54 10.56 604,485 -0.17(-1.59%)
Feb 02, 2005 10.63 10.73 10.50 10.73 704,675 +0.17(+1.61%)
Feb 01, 2005 10.46 10.57 10.36 10.56 704,898 +0.12(+1.12%)
Jan 31, 2005 10.51 10.60 10.34 10.45 1,211,871 +0.09(+0.82%)
Jan 28, 2005 10.21 10.38 10.19 10.36 779,873 +0.10(+0.96%)
Jan 27, 2005 10.36 10.46 10.21 10.26 740,377 -0.09(-0.87%)
Jan 26, 2005 10.23 10.37 10.18 10.35 690,171 +0.10(+1.01%)
Jan 25, 2005 10.37 10.52 10.21 10.25 659,154 -0.14(-1.38%)
Jan 24, 2005 10.56 10.69 10.39 10.39 729,666 -0.17(-1.65%)
Jan 21, 2005 10.60 10.66 10.50 10.57 571,237 +0.03(+0.26%)
Jan 20, 2005 10.59 10.69 10.49 10.54 733,237 -0.11(-1.01%)
Jan 19, 2005 10.70 11.02 10.55 10.65 767,377 +0.02(+0.21%)
Jan 18, 2005 10.53 10.64 10.35 10.63 725,204 +0.17(+1.67%)
Jan 14, 2005 10.38 10.55 10.30 10.45 518,799 +0.17(+1.61%)
Jan 13, 2005 10.24 10.53 10.18 10.29 862,881 -0.01(-0.09%)
Jan 12, 2005 10.38 10.46 9.859 10.29 1,131,095 -0.08(-0.78%)
Jan 11, 2005 10.50 10.56 10.35 10.37 531,741 -0.11(-1.03%)
Jan 10, 2005 10.50 10.66 10.36 10.48 617,204 -0.00(-0.04%)
Jan 07, 2005 10.56 10.72 10.31 10.49 821,823 -0.07(-0.64%)
Jan 06, 2005 10.53 10.70 10.37 10.55 941,203 +0.01(+0.08%)
Jan 05, 2005 11.03 11.03 10.42 10.54 1,364,722 -0.56(-5.08%)
Jan 04, 2005 11.21 11.34 11.07 11.11 956,599 -0.10(-0.92%)
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.